Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.45 | 11.53 | 11.00 | 11.09 | 2,241,484 | -0.32(-2.81%) |
Aug 30, 2016 | 11.81 | 11.90 | 11.36 | 11.41 | 2,842,498 | -0.52(-4.36%) |
Aug 29, 2016 | 11.97 | 12.15 | 11.89 | 11.93 | 2,172,774 | -0.03(-0.22%) |
Aug 26, 2016 | 12.13 | 12.27 | 11.83 | 11.95 | 3,647,077 | -0.18(-1.48%) |
Aug 25, 2016 | 11.89 | 12.45 | 11.55 | 12.13 | 15,076,930 | +2.20(+22.15%) |
Aug 24, 2016 | 10.32 | 10.39 | 9.847 | 9.934 | 5,727,789 | -0.66(-6.23%) |
Aug 23, 2016 | 10.53 | 10.62 | 10.45 | 10.59 | 1,679,175 | +0.21(+1.99%) |
Aug 22, 2016 | 10.59 | 10.59 | 10.35 | 10.39 | 1,152,582 | -0.17(-1.64%) |
Aug 19, 2016 | 10.31 | 10.60 | 10.29 | 10.56 | 1,370,417 | +0.26(+2.52%) |
Aug 18, 2016 | 10.01 | 10.34 | 9.981 | 10.30 | 1,186,586 | +0.37(+3.69%) |
Aug 17, 2016 | 10.11 | 10.21 | 9.901 | 9.934 | 1,520,739 | -0.13(-1.32%) |
Aug 16, 2016 | 10.21 | 10.22 | 10.07 | 10.07 | 825,021 | -0.13(-1.31%) |
Aug 15, 2016 | 10.06 | 10.25 | 10.06 | 10.20 | 1,060,676 | +0.10(+0.99%) |
Aug 12, 2016 | 9.927 | 10.11 | 9.927 | 10.10 | 1,113,241 | +0.17(+1.68%) |
Aug 11, 2016 | 10.59 | 10.59 | 9.861 | 9.934 | 1,977,080 | +0.39(+4.12%) |
Aug 10, 2016 | 9.561 | 9.734 | 9.541 | 9.541 | 706,285 | +0.05(+0.56%) |
Aug 09, 2016 | 9.701 | 9.787 | 9.467 | 9.487 | 685,253 | -0.27(-2.80%) |
Aug 08, 2016 | 9.767 | 9.987 | 9.741 | 9.761 | 1,164,730 | +0.01(+0.07%) |
Aug 05, 2016 | 9.494 | 9.801 | 9.467 | 9.754 | 1,009,637 | +0.37(+3.91%) |
Aug 04, 2016 | 9.461 | 9.594 | 9.374 | 9.387 | 968,994 | -0.06(-0.64%) |
Aug 03, 2016 | 9.341 | 9.461 | 9.187 | 9.447 | 1,315,714 | -0.01(-0.07%) |
Aug 02, 2016 | 9.847 | 9.867 | 9.437 | 9.454 | 1,042,737 | -0.39(-3.93%) |
Aug 01, 2016 | 9.827 | 9.941 | 9.747 | 9.841 | 1,215,416 | +0.03(+0.27%) |
Jul 29, 2016 | 9.834 | 9.867 | 9.734 | 9.814 | 1,125,597 | -0.01(-0.07%) |
Jul 28, 2016 | 9.861 | 9.861 | 9.634 | 9.821 | 1,144,653 | -0.05(-0.47%) |
Jul 27, 2016 | 9.827 | 9.921 | 9.801 | 9.867 | 1,211,320 | +0.04(+0.41%) |
Jul 26, 2016 | 9.654 | 9.861 | 9.654 | 9.827 | 1,486,601 | +0.21(+2.22%) |
Jul 25, 2016 | 9.574 | 9.627 | 9.507 | 9.614 | 1,336,575 | +0.04(+0.42%) |
Jul 22, 2016 | 9.601 | 9.627 | 9.444 | 9.574 | 721,154 | -0.04(-0.42%) |
Jul 21, 2016 | 9.654 | 9.761 | 9.564 | 9.614 | 941,502 | +0.01(+0.07%) |
Jul 20, 2016 | 9.574 | 9.674 | 9.511 | 9.607 | 872,158 | +0.08(+0.84%) |
Jul 19, 2016 | 9.767 | 9.781 | 9.507 | 9.527 | 2,137,847 | -0.73(-7.09%) |
Jul 18, 2016 | 10.25 | 10.29 | 10.13 | 10.25 | 957,687 | +0.06(+0.59%) |
Jul 15, 2016 | 10.31 | 10.41 | 10.19 | 10.19 | 1,091,171 | -0.05(-0.52%) |
Jul 14, 2016 | 10.35 | 10.47 | 10.25 | 10.25 | 681,859 | -0.10(-0.97%) |
Jul 13, 2016 | 10.43 | 10.48 | 10.31 | 10.35 | 848,236 | -0.09(-0.83%) |
Jul 12, 2016 | 10.32 | 10.52 | 10.29 | 10.43 | 1,412,733 | +0.16(+1.56%) |
Jul 11, 2016 | 10.21 | 10.29 | 10.07 | 10.27 | 1,180,918 | +0.15(+1.45%) |
Jul 08, 2016 | 9.987 | 10.16 | 9.807 | 10.13 | 1,019,148 | +0.32(+3.26%) |
Jul 07, 2016 | 9.834 | 9.921 | 9.694 | 9.807 | 1,278,041 | -0.01(-0.07%) |
Jul 06, 2016 | 9.634 | 9.847 | 9.487 | 9.814 | 1,426,888 | +0.15(+1.52%) |
Jul 05, 2016 | 9.994 | 10.08 | 9.631 | 9.667 | 1,076,917 | -0.37(-3.72%) |
Jul 01, 2016 | 10.00 | 10.04 | 10.04 | 10.04 | 929,496 | +0.01(+0.07%) |
Jun 30, 2016 | 9.814 | 10.04 | 9.761 | 10.03 | 1,337,818 | +0.27(+2.73%) |
Jun 29, 2016 | 9.654 | 9.801 | 9.614 | 9.767 | 1,030,057 | +0.24(+2.52%) |
Jun 28, 2016 | 9.567 | 9.721 | 9.434 | 9.527 | 1,278,372 | +0.04(+0.42%) |
Jun 27, 2016 | 9.714 | 9.714 | 9.261 | 9.487 | 1,828,091 | -0.36(-3.66%) |
Jun 24, 2016 | 9.861 | 9.994 | 9.754 | 9.847 | 1,810,675 | -0.35(-3.46%) |
Jun 23, 2016 | 10.31 | 10.42 | 10.19 | 10.20 | 1,413,147 | +0.00(+0.00%) |
Jun 22, 2016 | 10.53 | 10.55 | 10.20 | 10.20 | 1,240,955 | -0.27(-2.61%) |
Jun 21, 2016 | 10.53 | 10.53 | 10.33 | 10.47 | 1,427,183 | +0.02(+0.19%) |
Jun 20, 2016 | 10.47 | 10.69 | 10.44 | 10.45 | 1,525,676 | +0.17(+1.62%) |
Jun 17, 2016 | 10.13 | 10.49 | 10.09 | 10.29 | 2,431,835 | +0.13(+1.31%) |
Jun 16, 2016 | 10.43 | 10.47 | 10.10 | 10.15 | 1,575,145 | -0.28(-2.68%) |
Jun 15, 2016 | 10.16 | 10.51 | 10.13 | 10.43 | 1,943,742 | +0.28(+2.76%) |
Jun 14, 2016 | 10.16 | 10.28 | 9.981 | 10.15 | 1,068,237 | -0.01(-0.13%) |
Jun 13, 2016 | 10.17 | 10.26 | 10.11 | 10.17 | 1,230,360 | -0.03(-0.33%) |
Jun 10, 2016 | 10.07 | 10.25 | 9.681 | 10.20 | 2,218,585 | -0.04(-0.39%) |
Jun 09, 2016 | 10.51 | 10.59 | 10.17 | 10.24 | 2,040,528 | -0.27(-2.60%) |
Jun 08, 2016 | 10.53 | 10.63 | 10.37 | 10.51 | 1,910,387 | -0.05(-0.51%) |
Jun 07, 2016 | 10.37 | 10.65 | 10.24 | 10.57 | 1,393,330 | +0.13(+1.28%) |
Jun 06, 2016 | 10.37 | 10.49 | 10.16 | 10.43 | 2,628,072 | +0.06(+0.61%) |
Jun 03, 2016 | 10.61 | 10.65 | 10.33 | 10.37 | 2,167,494 | -0.22(-2.05%) |
Jun 02, 2016 | 10.29 | 10.59 | 10.29 | 10.59 | 2,198,475 | +0.31(+3.01%) |