Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.67 | 10.93 | 10.35 | 10.49 | 55,151 | -0.28(-2.64%) |
Aug 30, 2016 | 10.53 | 10.86 | 10.35 | 10.78 | 25,939 | +0.35(+3.35%) |
Aug 29, 2016 | 10.53 | 10.53 | 10.43 | 10.43 | 637 | -0.11(-1.00%) |
Aug 26, 2016 | 10.35 | 10.53 | 10.35 | 10.53 | 946 | +0.17(+1.65%) |
Aug 22, 2016 | 10.56 | 10.36 | 10.36 | 10.36 | 12 | -0.09(-0.83%) |
Aug 19, 2016 | 10.56 | 10.56 | 10.44 | 10.45 | 3,013 | -0.08(-0.74%) |
Aug 18, 2016 | 10.40 | 10.53 | 10.40 | 10.53 | 1,196 | +0.03(+0.32%) |
Aug 16, 2016 | 10.55 | 10.49 | 10.49 | 10.49 | 119,961 | +0.05(+0.51%) |
Aug 15, 2016 | 10.53 | 10.53 | 10.44 | 10.44 | 23,273 | +0.00(+0.00%) |
Aug 12, 2016 | 10.52 | 10.52 | 10.44 | 10.44 | 1,019 | -0.13(-1.22%) |
Aug 11, 2016 | 10.57 | 10.58 | 10.57 | 10.57 | 32,725 | -0.04(-0.41%) |
Aug 10, 2016 | 10.57 | 10.61 | 10.57 | 10.61 | 769 | +0.07(+0.65%) |
Aug 09, 2016 | 10.50 | 10.57 | 10.35 | 10.54 | 32,430 | +0.04(+0.43%) |
Aug 08, 2016 | 10.47 | 10.50 | 10.47 | 10.50 | 1,569 | +0.06(+0.56%) |
Aug 05, 2016 | 10.44 | 10.56 | 10.40 | 10.44 | 32,497 | -0.04(-0.41%) |
Aug 04, 2016 | 10.48 | 10.51 | 10.47 | 10.48 | 16,293 | +0.04(+0.41%) |
Aug 03, 2016 | 10.35 | 10.44 | 10.35 | 10.44 | 886 | +0.00(+0.00%) |
Aug 02, 2016 | 10.35 | 10.44 | 10.35 | 10.44 | 5,679 | +0.01(+0.08%) |
Aug 01, 2016 | 10.37 | 10.44 | 10.31 | 10.43 | 3,064 | +0.00(+0.00%) |
Jul 29, 2016 | 10.34 | 10.44 | 10.34 | 10.43 | 10,922 | +0.15(+1.43%) |
Jul 28, 2016 | 10.22 | 10.28 | 10.22 | 10.28 | 4,531 | +0.11(+1.10%) |
Jul 27, 2016 | 10.19 | 10.19 | 10.11 | 10.17 | 3,025 | +0.04(+0.43%) |
Jul 26, 2016 | 10.13 | 10.13 | 10.13 | 10.13 | 266 | +0.03(+0.26%) |
Jul 25, 2016 | 10.27 | 10.27 | 10.10 | 10.10 | 959 | -0.03(-0.34%) |
Jul 20, 2016 | 9.887 | 10.14 | 10.14 | 10.14 | 2,434 | +0.01(+0.07%) |
Jul 18, 2016 | 10.28 | 10.13 | 10.13 | 10.13 | 241 | +0.25(+2.54%) |
Jul 14, 2016 | 10.21 | 9.879 | 9.879 | 9.879 | 4,868 | -0.22(-2.22%) |
Jul 13, 2016 | 10.14 | 10.24 | 10.01 | 10.10 | 10,804 | +0.08(+0.83%) |
Jul 12, 2016 | 10.14 | 10.14 | 10.02 | 10.02 | 260 | +0.11(+1.16%) |
Jul 08, 2016 | 9.906 | 9.906 | 9.906 | 9.906 | 15 | +0.03(+0.26%) |
Jul 07, 2016 | 9.871 | 9.982 | 9.837 | 9.880 | 8,704 | +0.20(+2.04%) |
Jun 30, 2016 | 9.966 | 9.682 | 9.682 | 9.682 | 2,095 | +0.02(+0.22%) |
Jun 29, 2016 | 9.622 | 9.759 | 9.588 | 9.661 | 8,175 | +0.06(+0.63%) |
Jun 28, 2016 | 9.639 | 9.639 | 9.553 | 9.601 | 1,427 | -0.07(-0.77%) |
Jun 27, 2016 | 9.923 | 9.923 | 9.674 | 9.675 | 1,623 | -0.03(-0.33%) |
Jun 24, 2016 | 9.880 | 9.983 | 9.708 | 9.708 | 1,929 | -0.26(-2.59%) |
Jun 23, 2016 | 9.777 | 10.06 | 9.777 | 9.966 | 1,153 | +0.03(+0.26%) |
Jun 22, 2016 | 9.785 | 10.06 | 9.785 | 9.940 | 2,522 | -0.03(-0.26%) |
Jun 21, 2016 | 9.676 | 9.966 | 9.622 | 9.966 | 7,007 | +0.26(+2.65%) |
Jun 20, 2016 | 9.802 | 10.01 | 9.665 | 9.708 | 7,968 | -0.26(-2.59%) |
Jun 17, 2016 | 9.710 | 9.966 | 9.665 | 9.966 | 7,309 | +0.06(+0.61%) |
Jun 16, 2016 | 10.02 | 10.02 | 9.742 | 9.906 | 808 | +0.01(+0.09%) |
Jun 15, 2016 | 9.845 | 10.07 | 9.734 | 9.897 | 2,321 | -0.11(-1.09%) |
Jun 14, 2016 | 10.09 | 10.09 | 9.734 | 10.01 | 531 | +0.07(+0.66%) |
Jun 13, 2016 | 10.03 | 10.03 | 9.682 | 9.940 | 1,113 | +0.21(+2.12%) |
Jun 10, 2016 | 10.05 | 10.05 | 9.691 | 9.734 | 581 | -0.04(-0.44%) |
Jun 09, 2016 | 9.777 | 9.777 | 9.777 | 9.777 | 116 | +0.11(+1.16%) |
Jun 08, 2016 | 9.828 | 9.924 | 9.665 | 9.665 | 5,071 | -0.16(-1.66%) |
Jun 07, 2016 | 9.717 | 9.929 | 9.717 | 9.828 | 2,345 | +0.10(+1.06%) |
Jun 06, 2016 | 10.12 | 10.12 | 9.708 | 9.725 | 2,805 | -0.09(-0.96%) |
Jun 03, 2016 | 9.794 | 9.983 | 9.794 | 9.820 | 2,916 | +0.04(+0.44%) |
Jun 02, 2016 | 9.880 | 10.13 | 9.777 | 9.777 | 6,130 | -0.10(-1.04%) |