Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.38 | 10.57 | 10.26 | 10.47 | 89,896 | -0.03(-0.29%) |
Aug 30, 2016 | 10.37 | 10.63 | 10.35 | 10.50 | 53,571 | +0.02(+0.19%) |
Aug 29, 2016 | 10.35 | 10.57 | 10.23 | 10.48 | 128,927 | -0.02(-0.19%) |
Aug 26, 2016 | 11.19 | 11.31 | 10.42 | 10.50 | 113,336 | -0.80(-7.08%) |
Aug 25, 2016 | 11.72 | 11.72 | 10.92 | 11.30 | 101,702 | -0.42(-3.58%) |
Aug 24, 2016 | 11.59 | 12.43 | 11.25 | 11.72 | 358,916 | +0.47(+4.18%) |
Aug 23, 2016 | 10.85 | 11.27 | 10.79 | 11.25 | 188,500 | +0.40(+3.69%) |
Aug 22, 2016 | 10.57 | 10.89 | 10.50 | 10.85 | 78,966 | +0.31(+2.94%) |
Aug 19, 2016 | 10.57 | 10.65 | 10.40 | 10.54 | 34,640 | -0.03(-0.28%) |
Aug 18, 2016 | 10.67 | 10.86 | 10.50 | 10.57 | 70,308 | -0.17(-1.58%) |
Aug 17, 2016 | 10.67 | 10.80 | 10.62 | 10.74 | 28,092 | +0.02(+0.19%) |
Aug 16, 2016 | 10.71 | 10.80 | 10.57 | 10.72 | 44,906 | -0.02(-0.19%) |
Aug 15, 2016 | 10.71 | 10.95 | 10.55 | 10.74 | 67,598 | -0.05(-0.46%) |
Aug 12, 2016 | 10.65 | 10.96 | 10.58 | 10.79 | 104,837 | +0.06(+0.56%) |
Aug 11, 2016 | 10.71 | 10.89 | 10.52 | 10.73 | 42,346 | +0.13(+1.23%) |
Aug 10, 2016 | 10.80 | 10.90 | 10.38 | 10.60 | 103,908 | -0.28(-2.57%) |
Aug 09, 2016 | 10.38 | 10.89 | 10.31 | 10.88 | 92,537 | +0.56(+5.43%) |
Aug 08, 2016 | 10.40 | 10.48 | 10.26 | 10.32 | 34,758 | -0.13(-1.24%) |
Aug 05, 2016 | 10.45 | 10.55 | 10.30 | 10.45 | 49,032 | +0.06(+0.58%) |
Aug 04, 2016 | 10.41 | 10.47 | 10.18 | 10.39 | 69,825 | +0.02(+0.19%) |
Aug 03, 2016 | 10.72 | 10.89 | 10.20 | 10.37 | 160,310 | -0.42(-3.89%) |
Aug 02, 2016 | 10.86 | 10.87 | 10.57 | 10.79 | 64,744 | -0.11(-1.01%) |
Aug 01, 2016 | 10.78 | 10.99 | 10.78 | 10.90 | 85,221 | +0.13(+1.21%) |
Jul 29, 2016 | 10.93 | 10.93 | 10.65 | 10.77 | 71,290 | -0.19(-1.73%) |
Jul 28, 2016 | 10.95 | 10.98 | 10.87 | 10.96 | 20,377 | +0.03(+0.27%) |
Jul 27, 2016 | 10.78 | 10.96 | 10.74 | 10.93 | 13,257 | +0.18(+1.67%) |
Jul 26, 2016 | 10.71 | 10.87 | 10.68 | 10.75 | 29,892 | +0.08(+0.75%) |
Jul 25, 2016 | 10.59 | 10.71 | 10.59 | 10.67 | 17,425 | +0.02(+0.19%) |
Jul 22, 2016 | 10.67 | 10.71 | 10.59 | 10.65 | 9,135 | +0.07(+0.66%) |
Jul 21, 2016 | 10.65 | 10.76 | 10.48 | 10.58 | 40,939 | -0.11(-1.03%) |
Jul 20, 2016 | 10.41 | 10.70 | 10.41 | 10.69 | 31,647 | +0.26(+2.49%) |
Jul 19, 2016 | 10.44 | 10.60 | 10.42 | 10.43 | 28,629 | -0.05(-0.48%) |
Jul 18, 2016 | 10.28 | 10.51 | 10.28 | 10.48 | 17,296 | +0.18(+1.75%) |
Jul 15, 2016 | 10.23 | 10.32 | 10.22 | 10.30 | 25,507 | +0.08(+0.78%) |
Jul 14, 2016 | 10.40 | 10.40 | 10.22 | 10.22 | 45,737 | -0.04(-0.39%) |
Jul 13, 2016 | 10.37 | 10.37 | 10.14 | 10.26 | 40,822 | -0.04(-0.39%) |
Jul 12, 2016 | 10.55 | 10.76 | 10.30 | 10.30 | 53,036 | -0.13(-1.25%) |
Jul 11, 2016 | 10.05 | 10.53 | 10.05 | 10.43 | 107,664 | +0.38(+3.78%) |
Jul 08, 2016 | 9.890 | 9.830 | 9.830 | 10.05 | 79,795 | +0.22(+2.24%) |
Jul 07, 2016 | 10.02 | 10.09 | 9.810 | 9.830 | 26,545 | -0.17(-1.70%) |
Jul 06, 2016 | 10.01 | 10.12 | 9.910 | 10.00 | 43,151 | -0.06(-0.60%) |
Jul 05, 2016 | 10.23 | 10.41 | 10.00 | 10.06 | 56,980 | -0.21(-2.04%) |
Jul 01, 2016 | 10.14 | 10.27 | 10.27 | 10.27 | 68,500 | +0.16(+1.58%) |
Jun 30, 2016 | 9.700 | 10.11 | 9.641 | 10.11 | 67,971 | +0.39(+4.01%) |
Jun 29, 2016 | 9.600 | 9.800 | 9.480 | 9.720 | 51,702 | +0.11(+1.14%) |
Jun 28, 2016 | 9.599 | 9.740 | 9.460 | 9.610 | 34,171 | +0.13(+1.37%) |
Jun 27, 2016 | 9.790 | 9.790 | 9.470 | 9.480 | 84,049 | -0.42(-4.24%) |
Jun 24, 2016 | 9.700 | 9.910 | 9.700 | 9.900 | 45,180 | -0.14(-1.39%) |
Jun 23, 2016 | 10.00 | 10.10 | 9.805 | 10.04 | 54,957 | +0.05(+0.50%) |
Jun 22, 2016 | 9.920 | 10.00 | 9.920 | 9.990 | 42,219 | -0.02(-0.20%) |
Jun 21, 2016 | 9.910 | 10.02 | 9.830 | 10.01 | 46,411 | +0.01(+0.10%) |
Jun 20, 2016 | 9.850 | 10.15 | 9.750 | 10.00 | 76,539 | +0.29(+2.99%) |
Jun 17, 2016 | 9.670 | 9.970 | 9.600 | 9.710 | 183,864 | -0.08(-0.82%) |
Jun 16, 2016 | 9.770 | 9.890 | 9.707 | 9.790 | 70,307 | -0.08(-0.81%) |
Jun 15, 2016 | 9.830 | 9.990 | 9.730 | 9.870 | 89,823 | +0.01(+0.10%) |
Jun 14, 2016 | 9.790 | 10.03 | 9.750 | 9.860 | 165,316 | -0.04(-0.40%) |
Jun 13, 2016 | 9.780 | 10.20 | 9.750 | 9.900 | 95,635 | +0.09(+0.92%) |
Jun 10, 2016 | 9.910 | 9.950 | 9.750 | 9.810 | 55,319 | -0.15(-1.51%) |
Jun 09, 2016 | 9.930 | 10.01 | 9.820 | 9.960 | 33,572 | +0.00(+0.00%) |
Jun 08, 2016 | 10.03 | 10.16 | 9.900 | 9.960 | 102,092 | -0.08(-0.80%) |
Jun 07, 2016 | 9.930 | 10.24 | 9.920 | 10.04 | 50,982 | +0.03(+0.30%) |
Jun 06, 2016 | 9.870 | 10.18 | 9.870 | 10.01 | 55,060 | +0.10(+1.01%) |
Jun 03, 2016 | 10.15 | 10.33 | 9.840 | 9.910 | 60,454 | -0.31(-3.03%) |
Jun 02, 2016 | 9.950 | 10.22 | 9.720 | 10.22 | 178,420 | +0.40(+4.07%) |