Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.22 | 10.22 | 9.800 | 9.970 | 295,075 | -0.23(-2.25%) |
Aug 30, 2016 | 10.35 | 10.52 | 10.17 | 10.20 | 130,461 | -0.12(-1.16%) |
Aug 29, 2016 | 10.29 | 10.48 | 10.18 | 10.32 | 116,222 | +0.00(+0.00%) |
Aug 26, 2016 | 10.53 | 10.77 | 10.20 | 10.32 | 340,147 | -0.17(-1.62%) |
Aug 25, 2016 | 10.40 | 10.58 | 10.23 | 10.49 | 154,840 | +0.09(+0.87%) |
Aug 24, 2016 | 10.54 | 10.63 | 10.34 | 10.40 | 183,141 | -0.12(-1.14%) |
Aug 23, 2016 | 10.31 | 10.59 | 10.31 | 10.52 | 212,977 | +0.24(+2.33%) |
Aug 22, 2016 | 10.23 | 10.31 | 10.09 | 10.28 | 222,288 | +0.06(+0.59%) |
Aug 19, 2016 | 10.24 | 10.25 | 10.08 | 10.22 | 197,123 | -0.02(-0.20%) |
Aug 18, 2016 | 10.27 | 10.33 | 10.11 | 10.24 | 384,945 | -0.06(-0.58%) |
Aug 17, 2016 | 10.35 | 10.38 | 10.12 | 10.30 | 233,377 | -0.07(-0.68%) |
Aug 16, 2016 | 10.14 | 10.50 | 10.05 | 10.37 | 506,086 | +0.22(+2.17%) |
Aug 15, 2016 | 10.14 | 10.35 | 9.930 | 10.15 | 202,748 | +0.09(+0.89%) |
Aug 12, 2016 | 9.620 | 10.23 | 9.600 | 10.06 | 419,679 | +0.39(+4.03%) |
Aug 11, 2016 | 9.720 | 9.920 | 9.430 | 9.670 | 242,382 | -0.07(-0.72%) |
Aug 10, 2016 | 8.710 | 9.750 | 8.500 | 9.740 | 711,106 | -0.64(-6.17%) |
Aug 09, 2016 | 10.49 | 10.50 | 10.09 | 10.38 | 281,294 | -0.07(-0.67%) |
Aug 08, 2016 | 10.37 | 10.52 | 10.09 | 10.45 | 220,423 | +0.05(+0.48%) |
Aug 05, 2016 | 10.27 | 10.54 | 10.23 | 10.40 | 256,162 | +0.20(+1.96%) |
Aug 04, 2016 | 10.21 | 10.43 | 10.00 | 10.20 | 307,597 | -0.08(-0.78%) |
Aug 03, 2016 | 10.32 | 10.43 | 10.09 | 10.28 | 271,171 | -0.07(-0.68%) |
Aug 02, 2016 | 10.26 | 10.50 | 10.14 | 10.35 | 141,510 | +0.11(+1.07%) |
Aug 01, 2016 | 10.20 | 10.36 | 10.08 | 10.24 | 159,983 | +0.00(+0.00%) |
Jul 29, 2016 | 10.28 | 10.32 | 10.08 | 10.24 | 178,976 | -0.06(-0.58%) |
Jul 28, 2016 | 10.25 | 10.32 | 10.16 | 10.30 | 148,794 | +0.02(+0.19%) |
Jul 27, 2016 | 10.28 | 10.38 | 10.21 | 10.28 | 118,733 | +0.06(+0.59%) |
Jul 26, 2016 | 10.07 | 10.33 | 10.05 | 10.22 | 126,910 | +0.18(+1.79%) |
Jul 25, 2016 | 10.08 | 10.17 | 9.990 | 10.04 | 112,549 | -0.01(-0.10%) |
Jul 22, 2016 | 9.860 | 10.21 | 9.760 | 10.05 | 204,343 | +0.19(+1.93%) |
Jul 21, 2016 | 9.920 | 10.25 | 9.780 | 9.860 | 243,367 | -0.05(-0.50%) |
Jul 20, 2016 | 9.910 | 10.07 | 9.790 | 9.910 | 179,683 | +0.02(+0.20%) |
Jul 19, 2016 | 10.16 | 10.19 | 9.750 | 9.890 | 182,069 | -0.19(-1.88%) |
Jul 18, 2016 | 9.940 | 10.23 | 9.880 | 10.08 | 277,240 | +0.14(+1.41%) |
Jul 15, 2016 | 9.980 | 10.10 | 9.810 | 9.940 | 229,395 | +0.09(+0.91%) |
Jul 14, 2016 | 10.14 | 10.27 | 9.830 | 9.850 | 286,251 | -0.23(-2.28%) |
Jul 13, 2016 | 10.24 | 10.39 | 9.560 | 10.08 | 532,715 | -0.56(-5.26%) |
Jul 12, 2016 | 10.61 | 10.89 | 10.51 | 10.64 | 407,612 | +0.05(+0.47%) |
Jul 11, 2016 | 10.96 | 11.12 | 10.41 | 10.59 | 501,018 | -0.38(-3.46%) |
Jul 08, 2016 | 10.78 | 11.10 | 10.63 | 10.97 | 358,998 | +0.34(+3.20%) |
Jul 07, 2016 | 10.92 | 11.26 | 10.63 | 10.63 | 561,072 | +0.16(+1.53%) |
Jul 05, 2016 | 10.60 | 10.62 | 10.22 | 10.47 | 647,123 | -0.23(-2.15%) |
Jul 01, 2016 | 9.990 | 10.70 | 10.70 | 10.70 | 592,500 | +0.76(+7.65%) |
Jun 30, 2016 | 9.770 | 9.950 | 9.550 | 9.940 | 438,959 | +0.23(+2.37%) |
Jun 29, 2016 | 9.740 | 9.880 | 9.530 | 9.710 | 294,348 | +0.11(+1.15%) |
Jun 28, 2016 | 9.350 | 9.700 | 9.350 | 9.600 | 380,106 | +0.32(+3.45%) |
Jun 27, 2016 | 9.460 | 9.460 | 9.180 | 9.280 | 387,138 | -0.24(-2.52%) |
Jun 24, 2016 | 9.340 | 9.750 | 9.250 | 9.520 | 783,415 | -0.32(-3.25%) |
Jun 23, 2016 | 9.530 | 9.920 | 9.400 | 9.840 | 581,450 | +0.39(+4.13%) |
Jun 22, 2016 | 9.590 | 9.770 | 9.430 | 9.450 | 199,810 | -0.14(-1.46%) |
Jun 21, 2016 | 9.560 | 9.730 | 9.400 | 9.590 | 398,342 | +0.07(+0.74%) |
Jun 20, 2016 | 9.370 | 9.700 | 9.290 | 9.520 | 330,620 | +0.17(+1.82%) |
Jun 17, 2016 | 9.350 | 9.550 | 9.214 | 9.350 | 565,283 | +0.00(+0.00%) |
Jun 16, 2016 | 9.190 | 9.380 | 9.080 | 9.350 | 282,465 | +0.02(+0.21%) |
Jun 15, 2016 | 9.230 | 9.510 | 9.090 | 9.330 | 383,856 | +0.13(+1.41%) |
Jun 14, 2016 | 9.330 | 9.470 | 9.120 | 9.200 | 174,978 | -0.07(-0.76%) |
Jun 13, 2016 | 9.090 | 9.390 | 9.090 | 9.270 | 229,951 | +0.03(+0.32%) |
Jun 10, 2016 | 9.330 | 9.560 | 9.190 | 9.240 | 717,216 | -0.11(-1.12%) |
Jun 09, 2016 | 9.450 | 9.535 | 9.190 | 9.345 | 339,421 | -0.19(-2.04%) |
Jun 08, 2016 | 9.850 | 9.940 | 9.250 | 9.540 | 544,767 | -0.25(-2.55%) |
Jun 07, 2016 | 9.600 | 9.850 | 9.540 | 9.790 | 314,661 | +0.07(+0.72%) |
Jun 06, 2016 | 9.590 | 9.730 | 9.450 | 9.720 | 352,508 | +0.22(+2.32%) |
Jun 03, 2016 | 9.430 | 9.610 | 9.230 | 9.500 | 390,015 | +0.09(+0.96%) |
Jun 02, 2016 | 9.000 | 9.500 | 8.950 | 9.410 | 621,912 | +0.49(+5.49%) |