Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.28 | 10.31 | 10.20 | 10.29 | 6,388,916 | -0.03(-0.26%) |
Aug 30, 2016 | 10.35 | 10.40 | 10.24 | 10.31 | 6,360,490 | -0.07(-0.66%) |
Aug 29, 2016 | 10.36 | 10.44 | 10.36 | 10.38 | 3,647,704 | +0.03(+0.29%) |
Aug 26, 2016 | 10.33 | 10.48 | 10.23 | 10.35 | 10,979,733 | +0.03(+0.31%) |
Aug 25, 2016 | 10.30 | 10.39 | 10.28 | 10.32 | 4,755,493 | -0.03(-0.33%) |
Aug 24, 2016 | 10.48 | 10.51 | 10.29 | 10.35 | 7,566,237 | -0.14(-1.31%) |
Aug 23, 2016 | 10.53 | 10.58 | 10.49 | 10.49 | 5,082,755 | +0.04(+0.34%) |
Aug 22, 2016 | 10.41 | 10.49 | 10.37 | 10.46 | 4,922,950 | +0.01(+0.12%) |
Aug 19, 2016 | 10.42 | 10.49 | 10.36 | 10.44 | 6,648,133 | -0.01(-0.08%) |
Aug 18, 2016 | 10.43 | 10.47 | 10.39 | 10.45 | 6,111,955 | +0.01(+0.09%) |
Aug 17, 2016 | 10.41 | 10.45 | 10.30 | 10.44 | 9,747,668 | +0.03(+0.30%) |
Aug 16, 2016 | 10.48 | 10.49 | 10.40 | 10.41 | 5,311,905 | -0.12(-1.09%) |
Aug 15, 2016 | 10.46 | 10.57 | 10.46 | 10.53 | 5,577,990 | +0.09(+0.85%) |
Aug 12, 2016 | 10.38 | 10.44 | 10.36 | 10.44 | 6,122,597 | +0.01(+0.13%) |
Aug 11, 2016 | 10.40 | 10.47 | 10.36 | 10.42 | 5,338,384 | +0.09(+0.84%) |
Aug 10, 2016 | 10.39 | 10.41 | 10.28 | 10.34 | 5,334,966 | -0.05(-0.51%) |
Aug 09, 2016 | 10.35 | 10.45 | 10.34 | 10.39 | 6,193,308 | +0.05(+0.45%) |
Aug 08, 2016 | 10.37 | 10.38 | 10.27 | 10.34 | 4,600,747 | -0.02(-0.19%) |
Aug 05, 2016 | 10.28 | 10.41 | 10.25 | 10.36 | 9,268,327 | +0.19(+1.90%) |
Aug 04, 2016 | 10.11 | 10.19 | 10.06 | 10.17 | 7,188,853 | +0.06(+0.55%) |
Aug 03, 2016 | 10.03 | 10.11 | 10.02 | 10.11 | 6,654,695 | +0.07(+0.70%) |
Aug 02, 2016 | 10.17 | 10.18 | 9.914 | 10.04 | 11,966,099 | -0.15(-1.52%) |
Aug 01, 2016 | 10.11 | 10.25 | 10.08 | 10.20 | 8,984,416 | +0.11(+1.04%) |
Jul 29, 2016 | 10.09 | 10.15 | 10.03 | 10.09 | 7,037,816 | +0.04(+0.38%) |
Jul 28, 2016 | 10.01 | 10.08 | 9.950 | 10.05 | 8,257,728 | +0.08(+0.77%) |
Jul 27, 2016 | 10.01 | 10.03 | 9.897 | 9.977 | 9,619,547 | +0.13(+1.28%) |
Jul 26, 2016 | 9.818 | 9.917 | 9.747 | 9.851 | 8,856,901 | +0.02(+0.25%) |
Jul 25, 2016 | 9.799 | 9.826 | 9.758 | 9.826 | 3,895,108 | +0.00(+0.05%) |
Jul 22, 2016 | 9.756 | 9.844 | 9.699 | 9.821 | 3,975,725 | +0.08(+0.79%) |
Jul 21, 2016 | 9.803 | 9.836 | 9.689 | 9.745 | 5,147,979 | -0.04(-0.44%) |
Jul 20, 2016 | 9.670 | 9.823 | 9.646 | 9.788 | 7,694,399 | +0.23(+2.36%) |
Jul 19, 2016 | 9.571 | 9.621 | 9.531 | 9.563 | 7,807,516 | -0.07(-0.74%) |
Jul 18, 2016 | 9.517 | 9.665 | 9.517 | 9.634 | 5,268,473 | +0.13(+1.33%) |
Jul 15, 2016 | 9.581 | 9.594 | 9.467 | 9.508 | 6,038,739 | -0.03(-0.29%) |
Jul 14, 2016 | 9.536 | 9.574 | 9.493 | 9.536 | 6,910,801 | +0.12(+1.26%) |
Jul 13, 2016 | 9.508 | 9.511 | 9.412 | 9.417 | 6,733,850 | -0.04(-0.43%) |
Jul 12, 2016 | 9.480 | 9.506 | 9.437 | 9.458 | 6,508,174 | +0.09(+0.95%) |
Jul 11, 2016 | 9.316 | 9.432 | 9.316 | 9.368 | 8,415,941 | +0.11(+1.18%) |
Jul 08, 2016 | 9.071 | 9.268 | 8.982 | 9.260 | 12,086,714 | +0.28(+3.09%) |
Jul 07, 2016 | 8.941 | 9.021 | 8.899 | 8.982 | 11,222,717 | +0.06(+0.64%) |
Jul 06, 2016 | 8.704 | 8.935 | 8.648 | 8.925 | 10,923,971 | +0.14(+1.62%) |
Jul 05, 2016 | 8.810 | 8.821 | 8.693 | 8.783 | 7,433,453 | -0.11(-1.25%) |
Jul 01, 2016 | 8.804 | 8.894 | 8.894 | 8.894 | 8,895,638 | +0.09(+1.00%) |
Jun 30, 2016 | 8.639 | 8.818 | 8.579 | 8.807 | 9,926,995 | +0.20(+2.31%) |
Jun 29, 2016 | 8.440 | 8.641 | 8.438 | 8.607 | 11,921,496 | +0.29(+3.50%) |
Jun 28, 2016 | 8.140 | 8.320 | 8.137 | 8.316 | 12,896,154 | +0.34(+4.20%) |
Jun 27, 2016 | 8.193 | 8.193 | 7.893 | 7.981 | 17,383,672 | -0.32(-3.86%) |
Jun 24, 2016 | 8.386 | 8.662 | 8.261 | 8.302 | 22,412,312 | -0.73(-8.12%) |
Jun 23, 2016 | 8.923 | 9.040 | 8.852 | 9.036 | 8,782,755 | +0.25(+2.82%) |
Jun 22, 2016 | 8.844 | 8.943 | 8.774 | 8.788 | 9,236,183 | -0.04(-0.49%) |
Jun 21, 2016 | 8.807 | 8.865 | 8.768 | 8.831 | 7,906,937 | +0.06(+0.65%) |
Jun 20, 2016 | 8.875 | 8.952 | 8.765 | 8.774 | 8,649,067 | +0.10(+1.16%) |
Jun 17, 2016 | 8.844 | 8.844 | 8.628 | 8.674 | 12,167,931 | -0.21(-2.31%) |
Jun 16, 2016 | 8.737 | 8.889 | 8.627 | 8.880 | 13,616,802 | +0.05(+0.60%) |
Jun 15, 2016 | 8.920 | 8.940 | 8.800 | 8.826 | 7,901,132 | -0.05(-0.61%) |
Jun 14, 2016 | 8.840 | 8.939 | 8.747 | 8.881 | 10,098,924 | +0.01(+0.10%) |
Jun 13, 2016 | 8.929 | 9.024 | 8.856 | 8.872 | 12,162,458 | -0.16(-1.74%) |
Jun 10, 2016 | 9.069 | 9.105 | 8.966 | 9.029 | 9,340,366 | -0.21(-2.24%) |
Jun 09, 2016 | 9.200 | 9.258 | 9.159 | 9.236 | 7,883,232 | -0.03(-0.35%) |
Jun 08, 2016 | 9.259 | 9.306 | 9.204 | 9.268 | 5,513,006 | +0.02(+0.27%) |
Jun 07, 2016 | 9.294 | 9.312 | 9.230 | 9.243 | 4,364,974 | -0.04(-0.40%) |
Jun 06, 2016 | 9.253 | 9.332 | 9.221 | 9.280 | 5,978,340 | +0.06(+0.68%) |
Jun 03, 2016 | 9.270 | 9.277 | 9.100 | 9.217 | 7,680,172 | -0.09(-0.98%) |
Jun 02, 2016 | 9.228 | 9.309 | 9.131 | 9.309 | 4,613,253 | +0.04(+0.48%) |