Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.83 | 10.91 | 10.75 | 10.88 | 674,808 | +0.06(+0.55%) |
Aug 30, 2016 | 10.84 | 10.96 | 10.81 | 10.82 | 898,415 | -0.02(-0.16%) |
Aug 29, 2016 | 10.73 | 10.85 | 10.71 | 10.84 | 687,918 | +0.14(+1.26%) |
Aug 26, 2016 | 10.48 | 10.73 | 10.47 | 10.70 | 751,239 | +0.29(+2.76%) |
Aug 25, 2016 | 10.48 | 10.57 | 10.39 | 10.42 | 726,432 | -0.11(-1.04%) |
Aug 24, 2016 | 10.58 | 10.64 | 10.49 | 10.53 | 291,705 | -0.05(-0.48%) |
Aug 23, 2016 | 10.59 | 10.64 | 10.57 | 10.58 | 205,734 | +0.05(+0.48%) |
Aug 22, 2016 | 10.47 | 10.60 | 10.39 | 10.53 | 288,392 | +0.03(+0.32%) |
Aug 19, 2016 | 10.49 | 10.55 | 10.41 | 10.49 | 1,321,230 | -0.04(-0.40%) |
Aug 18, 2016 | 10.42 | 10.54 | 10.38 | 10.54 | 299,997 | +0.09(+0.89%) |
Aug 17, 2016 | 10.43 | 10.48 | 9.944 | 10.44 | 455,772 | +0.02(+0.16%) |
Aug 16, 2016 | 10.51 | 10.51 | 10.31 | 10.43 | 418,785 | -0.12(-1.12%) |
Aug 15, 2016 | 10.48 | 10.56 | 10.24 | 10.54 | 431,759 | +0.12(+1.13%) |
Aug 12, 2016 | 10.35 | 10.44 | 10.30 | 10.43 | 183,533 | -0.03(-0.24%) |
Aug 11, 2016 | 10.49 | 10.51 | 10.43 | 10.45 | 249,874 | -0.01(-0.08%) |
Aug 10, 2016 | 10.47 | 10.55 | 10.36 | 10.46 | 438,814 | -0.03(-0.24%) |
Aug 09, 2016 | 10.48 | 10.53 | 10.40 | 10.48 | 323,701 | -0.01(-0.08%) |
Aug 08, 2016 | 10.57 | 10.58 | 10.46 | 10.49 | 223,631 | +0.01(+0.08%) |
Aug 05, 2016 | 10.32 | 10.48 | 10.26 | 10.48 | 457,060 | +0.27(+2.65%) |
Aug 04, 2016 | 10.15 | 10.27 | 10.13 | 10.21 | 270,630 | +0.06(+0.58%) |
Aug 03, 2016 | 10.04 | 10.16 | 10.02 | 10.15 | 202,766 | +0.14(+1.35%) |
Aug 02, 2016 | 10.15 | 10.22 | 10.02 | 10.02 | 440,646 | -0.12(-1.16%) |
Aug 01, 2016 | 10.15 | 10.25 | 10.11 | 10.14 | 377,446 | -0.02(-0.17%) |
Jul 29, 2016 | 10.21 | 10.27 | 10.10 | 10.15 | 434,360 | -0.05(-0.49%) |
Jul 28, 2016 | 10.25 | 10.29 | 10.18 | 10.20 | 228,945 | -0.09(-0.89%) |
Jul 27, 2016 | 10.27 | 10.35 | 10.23 | 10.30 | 373,849 | +0.04(+0.41%) |
Jul 26, 2016 | 10.06 | 10.27 | 10.03 | 10.25 | 428,473 | +0.13(+1.24%) |
Jul 25, 2016 | 10.24 | 10.27 | 10.10 | 10.13 | 254,860 | -0.11(-1.06%) |
Jul 22, 2016 | 10.09 | 10.29 | 9.944 | 10.24 | 472,504 | +0.15(+1.50%) |
Jul 21, 2016 | 10.24 | 10.29 | 10.05 | 10.09 | 465,180 | -0.18(-1.79%) |
Jul 20, 2016 | 10.27 | 10.33 | 10.20 | 10.27 | 203,243 | +0.01(+0.08%) |
Jul 19, 2016 | 10.22 | 10.37 | 10.22 | 10.26 | 214,351 | -0.02(-0.16%) |
Jul 18, 2016 | 10.37 | 10.46 | 10.26 | 10.28 | 397,595 | -0.13(-1.21%) |
Jul 15, 2016 | 10.44 | 10.44 | 10.26 | 10.40 | 277,959 | +0.07(+0.65%) |
Jul 14, 2016 | 10.45 | 10.46 | 10.28 | 10.34 | 314,716 | +0.09(+0.90%) |
Jul 13, 2016 | 10.20 | 10.27 | 10.13 | 10.25 | 348,413 | +0.07(+0.66%) |
Jul 12, 2016 | 10.22 | 10.28 | 10.08 | 10.18 | 688,379 | +0.05(+0.50%) |
Jul 11, 2016 | 10.04 | 10.16 | 9.995 | 10.13 | 775,817 | +0.20(+2.03%) |
Jul 08, 2016 | 9.886 | 9.961 | 9.726 | 9.927 | 499,922 | +0.20(+2.07%) |
Jul 07, 2016 | 9.668 | 9.886 | 9.643 | 9.726 | 441,494 | +0.18(+1.93%) |
Jul 05, 2016 | 9.651 | 9.659 | 9.509 | 9.542 | 646,237 | -0.22(-2.23%) |
Jul 01, 2016 | 9.785 | 9.760 | 9.760 | 9.760 | 563,643 | -0.11(-1.10%) |
Jun 30, 2016 | 9.668 | 9.869 | 9.483 | 9.869 | 662,627 | +0.25(+2.61%) |
Jun 29, 2016 | 9.467 | 9.626 | 9.375 | 9.618 | 500,504 | +0.28(+3.05%) |
Jun 28, 2016 | 9.215 | 9.379 | 9.073 | 9.333 | 670,399 | +0.29(+3.24%) |
Jun 27, 2016 | 9.433 | 9.433 | 9.019 | 9.039 | 782,176 | -0.56(-5.85%) |
Jun 24, 2016 | 9.869 | 9.995 | 9.559 | 9.601 | 781,492 | -0.83(-7.95%) |
Jun 23, 2016 | 10.26 | 10.46 | 10.26 | 10.43 | 746,078 | +0.26(+2.55%) |
Jun 22, 2016 | 10.15 | 10.28 | 10.15 | 10.17 | 343,871 | +0.02(+0.16%) |
Jun 21, 2016 | 10.06 | 10.20 | 10.03 | 10.15 | 599,683 | +0.10(+1.00%) |
Jun 20, 2016 | 9.995 | 10.19 | 9.969 | 10.05 | 480,564 | +0.24(+2.48%) |
Jun 17, 2016 | 9.844 | 9.940 | 9.726 | 9.810 | 1,042,425 | +0.00(+0.00%) |
Jun 16, 2016 | 9.827 | 9.902 | 9.718 | 9.810 | 335,475 | -0.12(-1.18%) |
Jun 15, 2016 | 9.927 | 10.10 | 9.886 | 9.927 | 300,027 | +0.01(+0.08%) |
Jun 14, 2016 | 10.01 | 10.08 | 9.877 | 9.919 | 326,715 | -0.13(-1.33%) |
Jun 13, 2016 | 10.07 | 10.15 | 10.01 | 10.05 | 507,921 | -0.09(-0.91%) |
Jun 10, 2016 | 10.19 | 10.27 | 10.13 | 10.15 | 517,624 | -0.14(-1.38%) |
Jun 09, 2016 | 10.39 | 10.39 | 10.21 | 10.29 | 585,195 | -0.17(-1.60%) |
Jun 08, 2016 | 10.42 | 10.51 | 10.17 | 10.46 | 461,138 | -0.01(-0.08%) |
Jun 07, 2016 | 10.52 | 10.54 | 10.44 | 10.46 | 487,941 | -0.08(-0.79%) |
Jun 06, 2016 | 10.38 | 10.60 | 10.38 | 10.55 | 505,472 | +0.18(+1.70%) |
Jun 03, 2016 | 10.50 | 10.50 | 10.21 | 10.37 | 671,706 | -0.25(-2.37%) |
Jun 02, 2016 | 10.56 | 10.62 | 10.49 | 10.62 | 652,701 | +0.04(+0.40%) |