Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.50 | 11.52 | 11.36 | 11.38 | 516,994 | -0.13(-1.14%) |
Aug 30, 2016 | 11.51 | 11.59 | 11.50 | 11.51 | 417,980 | +0.01(+0.05%) |
Aug 29, 2016 | 11.52 | 11.53 | 11.46 | 11.51 | 540,117 | +0.00(+0.00%) |
Aug 26, 2016 | 11.59 | 11.61 | 11.51 | 11.51 | 501,028 | -0.03(-0.27%) |
Aug 25, 2016 | 11.52 | 11.59 | 11.52 | 11.54 | 244,254 | +0.00(+0.00%) |
Aug 24, 2016 | 11.54 | 11.61 | 11.52 | 11.54 | 201,443 | -0.03(-0.27%) |
Aug 23, 2016 | 11.62 | 11.71 | 11.55 | 11.57 | 249,679 | -0.01(-0.05%) |
Aug 22, 2016 | 11.50 | 11.62 | 11.47 | 11.57 | 272,414 | +0.02(+0.16%) |
Aug 19, 2016 | 11.47 | 11.59 | 11.30 | 11.56 | 272,225 | -0.16(-1.34%) |
Aug 18, 2016 | 11.58 | 11.72 | 11.58 | 11.71 | 183,058 | +0.11(+0.92%) |
Aug 17, 2016 | 11.57 | 11.65 | 11.56 | 11.61 | 351,428 | +0.03(+0.22%) |
Aug 16, 2016 | 11.60 | 11.66 | 11.57 | 11.58 | 173,740 | -0.03(-0.22%) |
Aug 15, 2016 | 11.64 | 11.64 | 11.58 | 11.61 | 338,064 | +0.01(+0.05%) |
Aug 12, 2016 | 11.54 | 11.64 | 11.49 | 11.60 | 151,573 | +0.00(+0.00%) |
Aug 11, 2016 | 11.60 | 11.64 | 11.57 | 11.60 | 349,262 | +0.03(+0.27%) |
Aug 10, 2016 | 11.62 | 11.63 | 11.56 | 11.57 | 242,644 | -0.07(-0.59%) |
Aug 09, 2016 | 11.57 | 11.64 | 11.56 | 11.64 | 267,919 | +0.06(+0.54%) |
Aug 08, 2016 | 11.50 | 11.62 | 11.50 | 11.57 | 328,557 | +0.03(+0.27%) |
Aug 05, 2016 | 11.39 | 11.59 | 11.37 | 11.54 | 190,833 | +0.19(+1.71%) |
Aug 04, 2016 | 11.36 | 11.39 | 11.28 | 11.35 | 299,724 | -0.04(-0.33%) |
Aug 03, 2016 | 11.30 | 11.40 | 11.22 | 11.39 | 180,894 | +0.09(+0.83%) |
Aug 02, 2016 | 11.37 | 11.43 | 11.29 | 11.29 | 261,412 | -0.10(-0.88%) |
Aug 01, 2016 | 11.44 | 11.46 | 11.38 | 11.39 | 255,787 | -0.03(-0.22%) |
Jul 29, 2016 | 11.32 | 11.45 | 11.28 | 11.42 | 336,004 | +0.04(+0.33%) |
Jul 28, 2016 | 11.35 | 11.46 | 11.33 | 11.38 | 370,546 | +0.02(+0.17%) |
Jul 27, 2016 | 11.35 | 11.37 | 11.28 | 11.36 | 290,604 | +0.01(+0.11%) |
Jul 26, 2016 | 11.27 | 11.35 | 11.19 | 11.35 | 325,638 | +0.03(+0.28%) |
Jul 25, 2016 | 11.29 | 11.33 | 11.25 | 11.32 | 269,837 | -0.01(-0.06%) |
Jul 22, 2016 | 11.24 | 11.35 | 11.12 | 11.32 | 254,347 | +0.12(+1.06%) |
Jul 21, 2016 | 11.12 | 11.22 | 11.08 | 11.20 | 299,304 | +0.06(+0.56%) |
Jul 20, 2016 | 11.19 | 11.22 | 11.13 | 11.14 | 150,286 | -0.01(-0.11%) |
Jul 19, 2016 | 11.17 | 11.27 | 11.15 | 11.15 | 286,896 | -0.03(-0.28%) |
Jul 18, 2016 | 11.24 | 11.27 | 11.17 | 11.19 | 165,843 | -0.06(-0.56%) |
Jul 15, 2016 | 11.29 | 11.29 | 11.22 | 11.25 | 176,861 | +0.02(+0.17%) |
Jul 14, 2016 | 11.28 | 11.33 | 11.10 | 11.23 | 334,488 | +0.06(+0.51%) |
Jul 13, 2016 | 11.17 | 11.20 | 11.13 | 11.17 | 248,209 | -0.03(-0.22%) |
Jul 12, 2016 | 11.17 | 11.28 | 11.16 | 11.20 | 460,971 | +0.10(+0.90%) |
Jul 11, 2016 | 11.00 | 11.12 | 10.88 | 11.10 | 294,887 | +0.16(+1.49%) |
Jul 08, 2016 | 10.82 | 10.98 | 10.78 | 10.93 | 487,681 | +0.15(+1.40%) |
Jul 07, 2016 | 10.69 | 10.82 | 10.69 | 10.78 | 357,286 | +0.17(+1.60%) |
Jul 05, 2016 | 10.72 | 10.72 | 10.57 | 10.61 | 375,302 | -0.19(-1.80%) |
Jul 01, 2016 | 10.78 | 10.81 | 10.81 | 10.81 | 271,625 | +0.01(+0.06%) |
Jun 30, 2016 | 10.68 | 10.80 | 10.63 | 10.80 | 324,178 | +0.18(+1.65%) |
Jun 29, 2016 | 10.47 | 10.64 | 10.42 | 10.63 | 278,062 | +0.26(+2.54%) |
Jun 28, 2016 | 10.33 | 10.42 | 10.26 | 10.36 | 755,043 | +0.06(+0.55%) |
Jun 27, 2016 | 10.46 | 10.55 | 10.26 | 10.31 | 574,955 | -0.29(-2.78%) |
Jun 24, 2016 | 10.65 | 10.87 | 10.39 | 10.60 | 1,734,559 | -0.40(-3.59%) |
Jun 23, 2016 | 11.00 | 11.14 | 10.96 | 11.00 | 858,393 | +0.05(+0.46%) |
Jun 22, 2016 | 10.99 | 11.04 | 10.94 | 10.95 | 366,583 | -0.04(-0.34%) |
Jun 21, 2016 | 11.03 | 11.05 | 10.93 | 10.98 | 361,970 | +0.01(+0.06%) |
Jun 20, 2016 | 10.98 | 11.09 | 10.96 | 10.98 | 248,303 | +0.14(+1.27%) |
Jun 17, 2016 | 10.90 | 10.99 | 10.82 | 10.84 | 634,933 | -0.04(-0.35%) |
Jun 16, 2016 | 10.82 | 10.91 | 10.79 | 10.88 | 262,616 | +0.00(+0.00%) |
Jun 15, 2016 | 10.86 | 11.03 | 10.86 | 10.88 | 305,773 | -0.03(-0.23%) |
Jun 14, 2016 | 10.99 | 11.04 | 10.90 | 10.90 | 296,799 | -0.13(-1.19%) |
Jun 13, 2016 | 11.25 | 11.30 | 11.00 | 11.03 | 335,823 | -0.24(-2.11%) |
Jun 10, 2016 | 11.25 | 11.44 | 11.24 | 11.27 | 191,947 | -0.08(-0.72%) |
Jun 09, 2016 | 11.37 | 11.45 | 11.22 | 11.35 | 164,730 | -0.06(-0.55%) |
Jun 08, 2016 | 11.36 | 11.44 | 11.34 | 11.42 | 241,330 | +0.09(+0.78%) |
Jun 07, 2016 | 11.40 | 11.42 | 11.33 | 11.33 | 220,808 | -0.11(-0.93%) |
Jun 06, 2016 | 11.35 | 11.48 | 11.35 | 11.44 | 235,263 | +0.09(+0.83%) |
Jun 03, 2016 | 11.47 | 11.47 | 11.22 | 11.34 | 298,537 | -0.19(-1.62%) |
Jun 02, 2016 | 11.52 | 11.54 | 11.44 | 11.53 | 274,235 | -0.01(-0.11%) |