Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.74 | 10.74 | 10.58 | 10.66 | 173,550 | -0.09(-0.84%) |
Aug 30, 2016 | 10.72 | 10.80 | 10.66 | 10.75 | 140,587 | +0.00(+0.00%) |
Aug 29, 2016 | 10.74 | 10.80 | 10.66 | 10.75 | 97,940 | -0.02(-0.19%) |
Aug 26, 2016 | 10.79 | 10.86 | 10.71 | 10.77 | 169,973 | +0.05(+0.47%) |
Aug 25, 2016 | 10.67 | 10.75 | 10.54 | 10.72 | 154,486 | +0.09(+0.85%) |
Aug 24, 2016 | 10.72 | 10.74 | 10.60 | 10.63 | 104,349 | -0.08(-0.75%) |
Aug 23, 2016 | 10.60 | 10.83 | 10.58 | 10.71 | 208,777 | +0.14(+1.32%) |
Aug 22, 2016 | 10.76 | 10.76 | 10.56 | 10.57 | 191,800 | -0.26(-2.40%) |
Aug 19, 2016 | 10.62 | 10.86 | 10.58 | 10.83 | 238,582 | +0.16(+1.50%) |
Aug 18, 2016 | 10.81 | 10.84 | 10.63 | 10.67 | 351,573 | -0.14(-1.30%) |
Aug 17, 2016 | 10.91 | 10.91 | 10.77 | 10.81 | 378,468 | -0.08(-0.73%) |
Aug 16, 2016 | 11.01 | 11.01 | 10.88 | 10.89 | 354,451 | -0.10(-0.91%) |
Aug 15, 2016 | 11.00 | 11.20 | 10.96 | 10.99 | 242,262 | -0.01(-0.09%) |
Aug 12, 2016 | 10.92 | 11.06 | 10.92 | 11.00 | 406,888 | +0.05(+0.46%) |
Aug 11, 2016 | 10.94 | 11.04 | 10.90 | 10.95 | 312,368 | -0.01(-0.09%) |
Aug 10, 2016 | 11.18 | 11.22 | 10.95 | 10.96 | 477,147 | -0.19(-1.70%) |
Aug 09, 2016 | 11.11 | 11.16 | 11.09 | 11.15 | 232,838 | +0.04(+0.36%) |
Aug 08, 2016 | 11.14 | 11.17 | 11.10 | 11.11 | 356,111 | -0.03(-0.27%) |
Aug 05, 2016 | 11.04 | 11.22 | 10.97 | 11.14 | 371,897 | +0.07(+0.63%) |
Aug 04, 2016 | 11.15 | 11.17 | 10.94 | 11.07 | 349,034 | -0.10(-0.90%) |
Aug 03, 2016 | 11.04 | 11.21 | 11.03 | 11.17 | 257,106 | +0.09(+0.81%) |
Aug 02, 2016 | 11.30 | 11.36 | 10.96 | 11.08 | 299,556 | -0.16(-1.42%) |
Aug 01, 2016 | 11.33 | 11.46 | 11.11 | 11.24 | 442,609 | +0.16(+1.44%) |
Jul 29, 2016 | 10.99 | 11.22 | 10.95 | 11.08 | 360,254 | -0.13(-1.16%) |
Jul 28, 2016 | 11.33 | 11.36 | 11.16 | 11.21 | 268,072 | -0.11(-0.97%) |
Jul 27, 2016 | 11.39 | 11.45 | 11.27 | 11.32 | 411,983 | +0.10(+0.89%) |
Jul 26, 2016 | 10.96 | 11.23 | 10.95 | 11.22 | 344,322 | +0.26(+2.37%) |
Jul 25, 2016 | 10.88 | 11.08 | 10.82 | 10.96 | 411,070 | +0.11(+1.01%) |
Jul 22, 2016 | 10.75 | 11.08 | 10.66 | 10.85 | 1,102,739 | +0.77(+7.64%) |
Jul 21, 2016 | 10.12 | 10.16 | 10.00 | 10.08 | 413,543 | +0.01(+0.10%) |
Jul 20, 2016 | 9.940 | 10.13 | 9.890 | 10.07 | 373,464 | +0.15(+1.51%) |
Jul 19, 2016 | 9.790 | 9.960 | 9.755 | 9.920 | 349,746 | +0.10(+1.02%) |
Jul 18, 2016 | 9.800 | 9.950 | 9.740 | 9.820 | 266,589 | +0.05(+0.51%) |
Jul 15, 2016 | 9.710 | 9.795 | 9.580 | 9.770 | 200,613 | +0.09(+0.93%) |
Jul 14, 2016 | 9.520 | 9.715 | 9.520 | 9.680 | 253,921 | +0.18(+1.89%) |
Jul 13, 2016 | 9.440 | 9.510 | 9.330 | 9.500 | 291,781 | +0.12(+1.28%) |
Jul 12, 2016 | 9.390 | 9.450 | 9.370 | 9.380 | 193,947 | +0.08(+0.86%) |
Jul 11, 2016 | 9.320 | 9.360 | 9.160 | 9.300 | 224,091 | +0.01(+0.11%) |
Jul 08, 2016 | 9.220 | 9.260 | 9.170 | 9.290 | 337,426 | +0.15(+1.64%) |
Jul 07, 2016 | 9.050 | 9.200 | 9.050 | 9.140 | 254,444 | +0.11(+1.22%) |
Jul 06, 2016 | 9.020 | 9.060 | 8.830 | 9.030 | 266,515 | +0.01(+0.11%) |
Jul 05, 2016 | 9.350 | 9.350 | 8.880 | 9.020 | 363,530 | -0.33(-3.53%) |
Jul 01, 2016 | 9.290 | 9.350 | 9.350 | 9.350 | 131,600 | +0.05(+0.54%) |
Jun 30, 2016 | 9.150 | 9.350 | 9.040 | 9.300 | 341,622 | +0.17(+1.86%) |
Jun 29, 2016 | 9.310 | 9.400 | 9.090 | 9.130 | 366,028 | -0.14(-1.51%) |
Jun 28, 2016 | 9.310 | 9.380 | 9.175 | 9.270 | 190,621 | +0.03(+0.32%) |
Jun 27, 2016 | 9.620 | 9.620 | 9.140 | 9.240 | 440,687 | -0.49(-5.04%) |
Jun 24, 2016 | 9.870 | 9.920 | 9.710 | 9.730 | 294,050 | -0.51(-4.98%) |
Jun 23, 2016 | 10.23 | 10.31 | 10.21 | 10.24 | 167,659 | +0.12(+1.19%) |
Jun 22, 2016 | 10.32 | 10.37 | 10.09 | 10.12 | 229,918 | -0.16(-1.56%) |
Jun 21, 2016 | 10.37 | 10.40 | 10.24 | 10.28 | 189,600 | -0.11(-1.06%) |
Jun 20, 2016 | 10.53 | 10.56 | 10.37 | 10.39 | 219,509 | -0.01(-0.10%) |
Jun 17, 2016 | 10.36 | 10.46 | 10.21 | 10.40 | 187,116 | +0.05(+0.48%) |
Jun 16, 2016 | 10.32 | 10.40 | 10.20 | 10.35 | 186,683 | -0.08(-0.77%) |
Jun 15, 2016 | 10.44 | 10.55 | 10.41 | 10.43 | 187,712 | -0.03(-0.29%) |
Jun 14, 2016 | 10.44 | 10.53 | 10.42 | 10.46 | 280,697 | -0.02(-0.19%) |
Jun 13, 2016 | 10.66 | 10.66 | 10.46 | 10.48 | 171,091 | -0.21(-1.96%) |
Jun 10, 2016 | 10.70 | 10.72 | 10.58 | 10.69 | 382,149 | -0.11(-1.02%) |
Jun 09, 2016 | 10.83 | 10.85 | 10.67 | 10.80 | 234,686 | -0.10(-0.92%) |
Jun 08, 2016 | 10.89 | 11.03 | 10.75 | 10.90 | 365,261 | +0.08(+0.74%) |
Jun 07, 2016 | 10.80 | 10.88 | 10.78 | 10.82 | 197,253 | -0.02(-0.18%) |
Jun 06, 2016 | 10.75 | 10.90 | 10.74 | 10.84 | 211,186 | +0.07(+0.65%) |
Jun 03, 2016 | 10.85 | 10.86 | 10.65 | 10.77 | 138,241 | -0.03(-0.28%) |
Jun 02, 2016 | 10.65 | 10.80 | 10.62 | 10.80 | 169,113 | +0.12(+1.12%) |