Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.88 | 11.05 | 10.72 | 11.01 | 2,142,260 | +0.19(+1.78%) |
Aug 30, 2016 | 10.75 | 10.88 | 10.70 | 10.82 | 1,429,141 | +0.14(+1.31%) |
Aug 29, 2016 | 10.47 | 10.75 | 10.42 | 10.68 | 1,046,928 | +0.22(+2.09%) |
Aug 26, 2016 | 10.39 | 10.80 | 10.34 | 10.46 | 1,258,256 | +0.10(+1.01%) |
Aug 25, 2016 | 10.30 | 10.40 | 10.22 | 10.35 | 1,215,846 | +0.07(+0.68%) |
Aug 24, 2016 | 10.32 | 10.84 | 10.25 | 10.28 | 1,390,940 | -0.06(-0.59%) |
Aug 23, 2016 | 10.20 | 10.38 | 10.10 | 10.34 | 1,420,753 | +0.22(+2.16%) |
Aug 22, 2016 | 10.07 | 10.20 | 9.933 | 10.13 | 1,338,409 | +0.02(+0.17%) |
Aug 19, 2016 | 10.13 | 10.16 | 10.06 | 10.11 | 819,023 | -0.04(-0.35%) |
Aug 18, 2016 | 10.03 | 10.16 | 9.950 | 10.14 | 1,098,850 | +0.14(+1.40%) |
Aug 17, 2016 | 10.19 | 10.23 | 9.784 | 10.00 | 1,613,366 | -0.23(-2.22%) |
Aug 16, 2016 | 10.13 | 10.44 | 10.04 | 10.23 | 1,240,371 | +0.07(+0.69%) |
Aug 15, 2016 | 9.994 | 10.20 | 9.836 | 10.16 | 1,037,258 | +0.17(+1.66%) |
Aug 12, 2016 | 9.845 | 10.07 | 9.819 | 9.994 | 1,268,846 | +0.07(+0.71%) |
Aug 11, 2016 | 9.871 | 10.06 | 9.810 | 9.924 | 873,141 | +0.17(+1.70%) |
Aug 10, 2016 | 9.941 | 10.05 | 9.740 | 9.758 | 1,095,453 | -0.11(-1.06%) |
Aug 09, 2016 | 10.26 | 10.30 | 9.810 | 9.863 | 1,643,334 | -0.30(-2.93%) |
Aug 08, 2016 | 10.20 | 10.40 | 10.11 | 10.16 | 2,172,072 | +0.01(+0.09%) |
Aug 05, 2016 | 10.08 | 10.44 | 9.819 | 10.15 | 2,764,994 | +0.39(+4.04%) |
Aug 04, 2016 | 9.775 | 9.950 | 9.714 | 9.758 | 1,548,816 | +0.00(+0.00%) |
Aug 03, 2016 | 9.399 | 9.801 | 9.294 | 9.758 | 3,611,508 | +0.32(+3.43%) |
Aug 02, 2016 | 9.626 | 9.828 | 9.276 | 9.434 | 1,493,435 | -0.20(-2.09%) |
Aug 01, 2016 | 9.670 | 10.03 | 9.574 | 9.635 | 2,039,680 | +0.02(+0.18%) |
Jul 29, 2016 | 9.968 | 10.03 | 9.574 | 9.617 | 4,729,492 | -0.36(-3.60%) |
Jul 28, 2016 | 10.13 | 10.13 | 9.854 | 9.976 | 1,942,890 | -0.18(-1.81%) |
Jul 27, 2016 | 9.871 | 10.54 | 9.871 | 10.16 | 2,157,036 | +0.30(+3.02%) |
Jul 26, 2016 | 9.582 | 10.00 | 9.451 | 9.863 | 3,336,799 | +0.11(+1.17%) |
Jul 25, 2016 | 9.075 | 9.766 | 8.751 | 9.749 | 10,772,341 | -0.62(-5.99%) |
Jul 22, 2016 | 10.45 | 10.45 | 10.23 | 10.37 | 1,191,257 | -0.11(-1.09%) |
Jul 21, 2016 | 10.55 | 10.63 | 10.25 | 10.48 | 1,784,983 | -0.07(-0.66%) |
Jul 20, 2016 | 10.44 | 10.58 | 10.31 | 10.55 | 1,092,847 | +0.13(+1.26%) |
Jul 19, 2016 | 10.38 | 10.67 | 10.38 | 10.42 | 1,768,782 | -0.05(-0.50%) |
Jul 18, 2016 | 10.43 | 10.62 | 10.35 | 10.48 | 1,706,850 | +0.03(+0.25%) |
Jul 15, 2016 | 10.18 | 10.53 | 10.00 | 10.45 | 1,861,691 | +0.36(+3.56%) |
Jul 14, 2016 | 9.950 | 10.15 | 9.950 | 10.09 | 1,127,511 | +0.18(+1.86%) |
Jul 13, 2016 | 9.836 | 9.924 | 9.600 | 9.906 | 1,605,959 | +0.07(+0.71%) |
Jul 12, 2016 | 9.582 | 10.04 | 9.543 | 9.836 | 1,570,020 | +0.37(+3.88%) |
Jul 11, 2016 | 9.600 | 9.714 | 9.337 | 9.469 | 1,852,752 | -0.01(-0.09%) |
Jul 08, 2016 | 9.005 | 9.591 | 8.882 | 9.477 | 2,343,404 | +0.60(+6.70%) |
Jul 07, 2016 | 8.716 | 9.171 | 8.602 | 8.882 | 1,980,810 | +0.20(+2.32%) |
Jul 06, 2016 | 8.576 | 8.987 | 8.305 | 8.681 | 3,790,113 | +0.02(+0.20%) |
Jul 05, 2016 | 9.206 | 9.206 | 8.532 | 8.664 | 3,259,598 | -0.64(-6.87%) |
Jul 01, 2016 | 8.944 | 9.302 | 9.302 | 9.302 | 2,947,274 | +0.26(+2.90%) |
Jun 30, 2016 | 9.267 | 9.442 | 8.707 | 9.040 | 4,228,297 | -0.15(-1.62%) |
Jun 29, 2016 | 8.672 | 9.285 | 8.655 | 9.189 | 3,161,703 | +0.66(+7.69%) |
Jun 28, 2016 | 8.664 | 8.812 | 8.423 | 8.532 | 3,959,757 | +0.05(+0.62%) |
Jun 27, 2016 | 8.821 | 8.856 | 8.419 | 8.480 | 5,437,600 | -0.46(-5.09%) |
Jun 24, 2016 | 8.882 | 9.092 | 8.830 | 8.935 | 4,011,982 | -0.44(-4.67%) |
Jun 23, 2016 | 9.154 | 9.451 | 9.101 | 9.372 | 1,369,087 | +0.49(+5.52%) |
Jun 22, 2016 | 9.241 | 9.285 | 8.882 | 8.882 | 1,492,570 | -0.27(-2.96%) |
Jun 21, 2016 | 9.302 | 9.302 | 8.987 | 9.154 | 1,866,221 | -0.14(-1.51%) |
Jun 20, 2016 | 9.399 | 9.574 | 9.267 | 9.294 | 971,228 | +0.14(+1.53%) |
Jun 17, 2016 | 9.171 | 9.302 | 9.040 | 9.154 | 1,506,347 | +0.06(+0.67%) |
Jun 16, 2016 | 9.180 | 9.241 | 8.891 | 9.092 | 2,193,234 | -0.21(-2.26%) |
Jun 15, 2016 | 9.022 | 9.473 | 9.022 | 9.302 | 2,739,979 | +0.30(+3.30%) |
Jun 14, 2016 | 9.740 | 9.740 | 8.874 | 9.005 | 4,894,012 | -0.80(-8.12%) |
Jun 13, 2016 | 9.758 | 9.882 | 9.591 | 9.801 | 1,565,008 | -0.09(-0.88%) |
Jun 10, 2016 | 10.49 | 10.49 | 9.871 | 9.889 | 2,076,134 | -0.50(-4.80%) |
Jun 09, 2016 | 10.83 | 10.88 | 10.24 | 10.39 | 2,191,726 | -0.58(-5.27%) |
Jun 08, 2016 | 10.98 | 11.14 | 10.83 | 10.97 | 1,182,737 | +0.03(+0.24%) |
Jun 07, 2016 | 11.13 | 11.26 | 10.93 | 10.94 | 2,660,721 | -0.18(-1.65%) |
Jun 06, 2016 | 10.67 | 11.23 | 10.55 | 11.12 | 2,531,191 | +0.45(+4.18%) |
Jun 03, 2016 | 11.09 | 11.09 | 10.23 | 10.68 | 2,551,578 | -0.47(-4.24%) |
Jun 02, 2016 | 11.10 | 11.21 | 11.01 | 11.15 | 1,926,114 | +0.03(+0.24%) |