Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.22 | 10.30 | 10.01 | 10.18 | 227,751 | -0.04(-0.39%) |
Aug 30, 2016 | 10.02 | 10.36 | 10.02 | 10.22 | 197,163 | +0.18(+1.79%) |
Aug 29, 2016 | 10.07 | 10.26 | 9.700 | 10.04 | 274,670 | -0.01(-0.10%) |
Aug 26, 2016 | 10.00 | 10.25 | 9.840 | 10.05 | 171,106 | +0.11(+1.11%) |
Aug 25, 2016 | 10.06 | 10.33 | 9.780 | 9.940 | 373,572 | -0.05(-0.50%) |
Aug 24, 2016 | 10.28 | 10.78 | 9.900 | 9.990 | 366,780 | -0.27(-2.63%) |
Aug 23, 2016 | 10.39 | 10.45 | 10.03 | 10.26 | 166,186 | -0.06(-0.58%) |
Aug 22, 2016 | 10.15 | 10.47 | 10.11 | 10.32 | 206,300 | +0.26(+2.58%) |
Aug 19, 2016 | 10.19 | 10.38 | 9.960 | 10.06 | 177,151 | -0.19(-1.85%) |
Aug 18, 2016 | 10.10 | 10.34 | 10.03 | 10.25 | 137,921 | +0.13(+1.28%) |
Aug 17, 2016 | 10.52 | 10.62 | 10.09 | 10.12 | 194,787 | -0.41(-3.89%) |
Aug 16, 2016 | 10.81 | 10.99 | 10.51 | 10.53 | 183,895 | -0.33(-3.04%) |
Aug 15, 2016 | 10.70 | 11.01 | 10.53 | 10.86 | 195,412 | +0.20(+1.88%) |
Aug 12, 2016 | 10.57 | 10.74 | 10.48 | 10.66 | 234,044 | +0.08(+0.76%) |
Aug 11, 2016 | 10.54 | 10.79 | 10.28 | 10.58 | 170,326 | +0.14(+1.34%) |
Aug 10, 2016 | 10.79 | 10.82 | 10.34 | 10.44 | 193,761 | -0.34(-3.15%) |
Aug 09, 2016 | 10.74 | 11.07 | 10.74 | 10.78 | 161,728 | +0.10(+0.94%) |
Aug 08, 2016 | 11.02 | 11.16 | 10.61 | 10.68 | 213,388 | -0.32(-2.91%) |
Aug 05, 2016 | 10.88 | 11.22 | 10.63 | 11.00 | 260,381 | +0.15(+1.38%) |
Aug 04, 2016 | 10.83 | 11.12 | 10.76 | 10.85 | 190,743 | +0.09(+0.84%) |
Aug 03, 2016 | 10.51 | 11.08 | 10.51 | 10.76 | 305,107 | +0.12(+1.13%) |
Aug 02, 2016 | 10.48 | 10.88 | 10.28 | 10.64 | 338,945 | +0.15(+1.43%) |
Aug 01, 2016 | 10.52 | 10.76 | 10.30 | 10.49 | 367,492 | -0.09(-0.85%) |
Jul 29, 2016 | 10.51 | 11.00 | 10.13 | 10.58 | 695,192 | -0.53(-4.77%) |
Jul 28, 2016 | 11.33 | 11.48 | 11.00 | 11.11 | 334,082 | -0.26(-2.29%) |
Jul 27, 2016 | 10.98 | 11.39 | 10.97 | 11.37 | 245,838 | +0.42(+3.84%) |
Jul 26, 2016 | 11.12 | 11.36 | 10.91 | 10.95 | 195,317 | -0.22(-1.97%) |
Jul 25, 2016 | 11.25 | 11.34 | 10.78 | 11.17 | 394,405 | +0.14(+1.27%) |
Jul 22, 2016 | 10.96 | 11.26 | 10.92 | 11.03 | 306,827 | +0.14(+1.29%) |
Jul 21, 2016 | 11.19 | 11.38 | 10.77 | 10.89 | 350,546 | -0.18(-1.63%) |
Jul 20, 2016 | 10.37 | 11.17 | 10.28 | 11.07 | 413,264 | +0.73(+7.06%) |
Jul 19, 2016 | 10.84 | 11.02 | 10.30 | 10.34 | 272,979 | -0.56(-5.14%) |
Jul 18, 2016 | 10.98 | 11.04 | 10.77 | 10.90 | 221,796 | -0.08(-0.73%) |
Jul 15, 2016 | 10.72 | 11.04 | 10.70 | 10.98 | 229,151 | +0.29(+2.71%) |
Jul 14, 2016 | 11.01 | 11.36 | 10.67 | 10.69 | 263,535 | -0.14(-1.29%) |
Jul 13, 2016 | 11.73 | 11.98 | 10.73 | 10.83 | 459,128 | -0.80(-6.88%) |
Jul 12, 2016 | 11.74 | 11.83 | 11.56 | 11.63 | 213,703 | +0.01(+0.09%) |
Jul 11, 2016 | 11.90 | 11.92 | 11.57 | 11.62 | 224,198 | -0.17(-1.44%) |
Jul 08, 2016 | 11.61 | 11.96 | 11.62 | 11.79 | 249,528 | +0.17(+1.46%) |
Jul 07, 2016 | 11.46 | 11.72 | 11.26 | 11.62 | 213,447 | +0.40(+3.57%) |
Jul 05, 2016 | 11.47 | 11.49 | 11.09 | 11.22 | 303,095 | -0.42(-3.61%) |
Jul 01, 2016 | 11.19 | 11.64 | 11.64 | 11.64 | 313,300 | +0.38(+3.37%) |
Jun 30, 2016 | 10.90 | 11.30 | 10.66 | 11.26 | 341,921 | +0.33(+3.02%) |
Jun 29, 2016 | 10.98 | 11.13 | 10.64 | 10.93 | 259,750 | +0.10(+0.92%) |
Jun 28, 2016 | 10.07 | 10.92 | 10.07 | 10.83 | 343,487 | +0.88(+8.84%) |
Jun 27, 2016 | 10.17 | 10.49 | 9.660 | 9.950 | 480,630 | -0.39(-3.77%) |
Jun 24, 2016 | 10.60 | 10.92 | 10.14 | 10.34 | 612,862 | -0.90(-8.01%) |
Jun 23, 2016 | 10.78 | 11.36 | 10.54 | 11.24 | 445,619 | +0.59(+5.54%) |
Jun 22, 2016 | 10.69 | 11.15 | 10.55 | 10.65 | 235,832 | -0.06(-0.56%) |
Jun 21, 2016 | 10.98 | 11.05 | 10.41 | 10.71 | 455,330 | -0.24(-2.19%) |
Jun 20, 2016 | 10.54 | 11.15 | 10.48 | 10.95 | 416,162 | +0.67(+6.52%) |
Jun 17, 2016 | 10.73 | 10.97 | 10.11 | 10.28 | 2,227,734 | -0.39(-3.66%) |
Jun 16, 2016 | 10.23 | 10.69 | 9.990 | 10.67 | 470,016 | +0.36(+3.49%) |
Jun 15, 2016 | 10.20 | 10.56 | 10.12 | 10.31 | 445,283 | +0.21(+2.08%) |
Jun 14, 2016 | 10.33 | 10.56 | 9.840 | 10.10 | 507,107 | -0.25(-2.42%) |
Jun 13, 2016 | 11.11 | 11.33 | 10.32 | 10.35 | 704,431 | -0.94(-8.33%) |
Jun 10, 2016 | 11.46 | 11.92 | 11.16 | 11.29 | 468,215 | -0.39(-3.34%) |
Jun 09, 2016 | 12.36 | 12.65 | 11.59 | 11.68 | 639,993 | -0.62(-5.04%) |
Jun 08, 2016 | 11.68 | 12.51 | 11.48 | 12.30 | 594,292 | +0.67(+5.76%) |
Jun 07, 2016 | 12.05 | 12.30 | 11.59 | 11.63 | 627,961 | -0.61(-4.98%) |
Jun 06, 2016 | 11.83 | 12.34 | 11.23 | 12.24 | 528,633 | +0.73(+6.34%) |
Jun 03, 2016 | 12.45 | 12.45 | 11.43 | 11.51 | 658,757 | -1.01(-8.07%) |
Jun 02, 2016 | 12.06 | 12.54 | 12.02 | 12.52 | 459,141 | +0.40(+3.30%) |