Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.26 | 11.30 | 11.11 | 11.13 | 10,985 | +0.09(+0.82%) |
Aug 30, 2016 | 11.06 | 11.09 | 11.01 | 11.04 | 15,707 | +0.11(+1.01%) |
Aug 29, 2016 | 10.78 | 11.01 | 10.78 | 10.93 | 16,785 | +0.09(+0.83%) |
Aug 26, 2016 | 10.96 | 11.05 | 10.82 | 10.84 | 4,575 | -0.11(-1.00%) |
Aug 25, 2016 | 10.99 | 11.01 | 10.89 | 10.95 | 26,864 | +0.01(+0.09%) |
Aug 24, 2016 | 10.94 | 10.97 | 10.88 | 10.94 | 38,498 | -0.16(-1.44%) |
Aug 23, 2016 | 11.07 | 11.19 | 11.07 | 11.10 | 86,041 | +0.10(+0.91%) |
Aug 22, 2016 | 11.05 | 11.08 | 10.97 | 11.00 | 18,032 | -0.10(-0.90%) |
Aug 19, 2016 | 11.07 | 11.10 | 11.02 | 11.10 | 8,928 | -0.06(-0.54%) |
Aug 18, 2016 | 11.10 | 11.17 | 11.09 | 11.16 | 19,003 | +0.06(+0.54%) |
Aug 17, 2016 | 11.06 | 11.10 | 11.01 | 11.10 | 23,552 | -0.03(-0.27%) |
Aug 16, 2016 | 11.12 | 11.18 | 11.09 | 11.13 | 35,753 | -0.02(-0.18%) |
Aug 15, 2016 | 11.25 | 11.25 | 11.08 | 11.15 | 97,877 | +0.29(+2.67%) |
Aug 12, 2016 | 10.79 | 10.92 | 10.79 | 10.86 | 14,229 | -0.01(-0.05%) |
Aug 11, 2016 | 10.74 | 10.88 | 10.74 | 10.87 | 11,319 | +0.30(+2.84%) |
Aug 10, 2016 | 10.57 | 10.65 | 10.52 | 10.56 | 5,108 | -0.03(-0.24%) |
Aug 09, 2016 | 10.62 | 10.67 | 10.58 | 10.59 | 18,648 | +0.04(+0.38%) |
Aug 08, 2016 | 10.51 | 10.63 | 10.51 | 10.55 | 22,837 | +0.00(+0.00%) |
Aug 05, 2016 | 10.50 | 10.57 | 10.49 | 10.55 | 26,904 | +0.15(+1.44%) |
Aug 04, 2016 | 10.34 | 10.45 | 10.34 | 10.40 | 25,585 | +0.02(+0.14%) |
Aug 03, 2016 | 10.31 | 10.40 | 10.31 | 10.38 | 12,158 | +0.03(+0.24%) |
Aug 02, 2016 | 10.30 | 10.36 | 10.27 | 10.36 | 33,516 | +0.00(+0.00%) |
Aug 01, 2016 | 10.34 | 10.43 | 10.34 | 10.36 | 15,057 | +0.07(+0.68%) |
Jul 29, 2016 | 10.25 | 10.31 | 10.25 | 10.29 | 18,882 | -0.01(-0.10%) |
Jul 28, 2016 | 10.30 | 10.31 | 10.28 | 10.30 | 19,175 | -0.10(-0.96%) |
Jul 27, 2016 | 10.45 | 10.45 | 10.35 | 10.40 | 14,884 | +0.07(+0.68%) |
Jul 26, 2016 | 10.32 | 10.35 | 10.28 | 10.33 | 10,010 | +0.10(+0.98%) |
Jul 25, 2016 | 10.25 | 10.26 | 10.19 | 10.23 | 19,586 | -0.02(-0.20%) |
Jul 22, 2016 | 10.12 | 10.25 | 10.12 | 10.25 | 8,615 | +0.10(+0.94%) |
Jul 21, 2016 | 10.12 | 10.36 | 10.12 | 10.15 | 14,190 | -0.11(-1.02%) |
Jul 20, 2016 | 10.22 | 10.26 | 10.22 | 10.26 | 25,704 | +0.12(+1.18%) |
Jul 19, 2016 | 10.24 | 10.24 | 10.08 | 10.14 | 32,133 | -0.12(-1.17%) |
Jul 18, 2016 | 10.24 | 10.30 | 10.24 | 10.26 | 16,309 | +0.06(+0.59%) |
Jul 15, 2016 | 10.23 | 10.30 | 10.18 | 10.20 | 11,962 | -0.03(-0.24%) |
Jul 14, 2016 | 10.12 | 10.33 | 10.12 | 10.22 | 26,763 | +0.28(+2.76%) |
Jul 13, 2016 | 10.11 | 10.11 | 9.930 | 9.950 | 35,564 | -0.17(-1.68%) |
Jul 12, 2016 | 10.03 | 10.14 | 10.03 | 10.12 | 33,021 | +0.16(+1.61%) |
Jul 11, 2016 | 9.910 | 9.990 | 9.910 | 9.960 | 13,655 | +0.10(+1.01%) |
Jul 08, 2016 | 9.880 | 9.730 | 9.860 | 30,604 | +0.13(+1.34%) | |
Jul 07, 2016 | 9.830 | 9.830 | 9.720 | 9.730 | 10,613 | -0.11(-1.12%) |
Jul 05, 2016 | 9.970 | 9.970 | 9.800 | 9.840 | 7,094 | -0.19(-1.89%) |
Jul 01, 2016 | 10.03 | 10.03 | 10.03 | 0 | +0.06(+0.60%) | |
Jun 30, 2016 | 9.950 | 9.970 | 9.860 | 9.970 | 26,007 | +0.17(+1.73%) |
Jun 29, 2016 | 9.816 | 9.820 | 9.800 | 9.800 | 8,166 | +0.24(+2.46%) |
Jun 28, 2016 | 9.670 | 9.670 | 9.500 | 9.565 | 22,853 | +0.12(+1.22%) |
Jun 27, 2016 | 9.473 | 9.500 | 9.400 | 9.450 | 23,582 | -0.03(-0.32%) |
Jun 24, 2016 | 9.580 | 9.600 | 9.450 | 9.480 | 26,354 | -0.44(-4.44%) |
Jun 23, 2016 | 9.930 | 9.950 | 9.910 | 9.920 | 149,637 | +0.14(+1.43%) |
Jun 22, 2016 | 9.820 | 9.890 | 9.780 | 9.780 | 22,135 | +0.05(+0.51%) |
Jun 21, 2016 | 9.640 | 9.730 | 9.640 | 9.730 | 22,844 | +0.11(+1.14%) |
Jun 20, 2016 | 9.590 | 9.700 | 9.590 | 9.620 | 17,747 | +0.09(+0.94%) |
Jun 17, 2016 | 9.490 | 9.550 | 9.440 | 9.530 | 35,645 | -0.07(-0.73%) |
Jun 16, 2016 | 9.500 | 9.640 | 9.410 | 9.600 | 70,906 | -0.13(-1.34%) |
Jun 15, 2016 | 10.09 | 10.09 | 9.730 | 9.730 | 35,515 | +0.04(+0.36%) |
Jun 14, 2016 | 10.14 | 10.14 | 9.610 | 9.695 | 15,757 | -0.48(-4.76%) |
Jun 13, 2016 | 10.24 | 10.29 | 10.18 | 10.18 | 10,237 | -0.21(-2.02%) |
Jun 10, 2016 | 10.44 | 10.45 | 10.34 | 10.39 | 24,321 | -0.24(-2.26%) |
Jun 09, 2016 | 10.56 | 10.63 | 10.56 | 10.63 | 51,336 | -0.04(-0.37%) |
Jun 08, 2016 | 10.54 | 10.71 | 10.54 | 10.67 | 281,888 | +0.12(+1.14%) |
Jun 07, 2016 | 10.55 | 10.55 | 10.51 | 10.55 | 45,348 | +0.05(+0.48%) |
Jun 06, 2016 | 10.36 | 10.52 | 10.34 | 10.50 | 17,131 | +0.13(+1.25%) |
Jun 03, 2016 | 10.28 | 10.38 | 10.27 | 10.37 | 25,819 | +0.08(+0.78%) |
Jun 02, 2016 | 10.33 | 10.33 | 10.18 | 10.29 | 12,418 | +0.15(+1.48%) |