Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.77 | 12.88 | 12.48 | 12.88 | 11,848 | +0.27(+2.12%) |
Aug 30, 2016 | 12.58 | 12.65 | 12.56 | 12.62 | 8,642 | -0.02(-0.16%) |
Aug 29, 2016 | 12.75 | 12.75 | 12.57 | 12.64 | 20,488 | -0.04(-0.31%) |
Aug 26, 2016 | 13.14 | 13.23 | 12.67 | 12.68 | 17,729 | -0.46(-3.47%) |
Aug 25, 2016 | 12.63 | 13.14 | 12.63 | 13.13 | 23,746 | +0.51(+4.01%) |
Aug 24, 2016 | 12.62 | 12.84 | 12.54 | 12.63 | 23,791 | -0.18(-1.39%) |
Aug 23, 2016 | 12.96 | 12.96 | 12.74 | 12.81 | 24,746 | -0.12(-0.92%) |
Aug 22, 2016 | 12.00 | 13.04 | 12.00 | 12.92 | 74,450 | +0.72(+5.93%) |
Aug 19, 2016 | 11.79 | 12.32 | 11.43 | 12.20 | 49,118 | +0.40(+3.36%) |
Aug 18, 2016 | 11.11 | 12.14 | 10.77 | 11.80 | 57,240 | +1.11(+10.39%) |
Aug 17, 2016 | 10.56 | 11.32 | 10.35 | 10.69 | 25,898 | +0.13(+1.22%) |
Aug 16, 2016 | 10.29 | 11.36 | 10.29 | 10.56 | 17,023 | +0.23(+2.21%) |
Aug 15, 2016 | 10.23 | 10.43 | 10.23 | 10.34 | 8,337 | +0.22(+2.16%) |
Aug 12, 2016 | 10.03 | 10.27 | 10.01 | 10.12 | 13,409 | -0.02(-0.20%) |
Aug 11, 2016 | 9.929 | 10.24 | 9.830 | 10.14 | 15,204 | +0.19(+1.89%) |
Aug 10, 2016 | 10.12 | 10.29 | 9.810 | 9.949 | 11,261 | -0.08(-0.79%) |
Aug 09, 2016 | 10.07 | 10.26 | 9.978 | 10.03 | 8,990 | -0.22(-2.13%) |
Aug 08, 2016 | 9.968 | 10.33 | 9.968 | 10.25 | 17,932 | +0.33(+3.30%) |
Aug 05, 2016 | 9.820 | 10.11 | 9.790 | 9.919 | 14,145 | +0.12(+1.21%) |
Aug 04, 2016 | 10.07 | 10.10 | 9.701 | 9.800 | 12,175 | -0.14(-1.40%) |
Aug 03, 2016 | 10.18 | 10.18 | 9.443 | 9.939 | 18,481 | +0.25(+2.56%) |
Aug 02, 2016 | 9.651 | 9.760 | 9.363 | 9.691 | 21,292 | +0.30(+3.17%) |
Aug 01, 2016 | 9.383 | 10.13 | 9.274 | 9.393 | 33,184 | +0.04(+0.42%) |
Jul 29, 2016 | 9.671 | 9.899 | 9.353 | 9.353 | 37,790 | -0.31(-3.18%) |
Jul 28, 2016 | 9.998 | 10.50 | 9.601 | 9.661 | 23,086 | -0.19(-1.91%) |
Jul 27, 2016 | 10.76 | 11.01 | 9.770 | 9.849 | 44,911 | -0.82(-7.71%) |
Jul 26, 2016 | 10.64 | 11.10 | 10.63 | 10.67 | 24,850 | +0.00(+0.00%) |
Jul 25, 2016 | 11.13 | 11.13 | 10.58 | 10.67 | 11,716 | -0.58(-5.11%) |
Jul 22, 2016 | 11.05 | 11.34 | 10.76 | 11.25 | 51,921 | +0.09(+0.80%) |
Jul 21, 2016 | 11.01 | 11.35 | 10.15 | 11.16 | 49,047 | +0.04(+0.36%) |
Jul 20, 2016 | 10.41 | 11.12 | 10.32 | 11.12 | 32,503 | +0.69(+6.66%) |
Jul 19, 2016 | 10.41 | 10.49 | 10.06 | 10.42 | 50,587 | +0.00(+0.00%) |
Jul 18, 2016 | 10.53 | 10.53 | 10.42 | 10.42 | 15,088 | -0.12(-1.13%) |
Jul 15, 2016 | 10.72 | 10.82 | 10.49 | 10.54 | 17,729 | -0.21(-1.94%) |
Jul 14, 2016 | 11.12 | 11.25 | 10.71 | 10.75 | 19,922 | -0.21(-1.90%) |
Jul 13, 2016 | 11.11 | 11.45 | 10.89 | 10.96 | 46,647 | -0.14(-1.25%) |
Jul 12, 2016 | 11.07 | 11.43 | 10.82 | 11.10 | 40,504 | +0.07(+0.63%) |
Jul 11, 2016 | 11.11 | 11.47 | 10.92 | 11.03 | 28,750 | -0.05(-0.45%) |
Jul 08, 2016 | 10.66 | 11.12 | 10.55 | 11.08 | 34,600 | +0.53(+4.98%) |
Jul 07, 2016 | 10.46 | 11.15 | 10.46 | 10.55 | 27,946 | +0.14(+1.33%) |
Jul 05, 2016 | 11.02 | 11.02 | 10.27 | 10.41 | 23,666 | -0.71(-6.42%) |
Jul 01, 2016 | 10.66 | 11.13 | 11.13 | 11.13 | 28,229 | +0.48(+4.47%) |
Jun 30, 2016 | 10.34 | 10.72 | 10.06 | 10.65 | 35,699 | +0.43(+4.17%) |
Jun 29, 2016 | 10.38 | 10.49 | 9.973 | 10.23 | 56,479 | -0.05(-0.48%) |
Jun 28, 2016 | 10.01 | 11.42 | 9.917 | 10.28 | 88,071 | +0.57(+5.82%) |
Jun 27, 2016 | 9.770 | 9.929 | 9.453 | 9.711 | 74,838 | -0.06(-0.61%) |
Jun 24, 2016 | 9.919 | 10.08 | 9.601 | 9.770 | 876,330 | -0.74(-7.08%) |
Jun 23, 2016 | 9.939 | 10.60 | 9.939 | 10.51 | 51,506 | +0.64(+6.53%) |
Jun 22, 2016 | 10.06 | 10.06 | 9.760 | 9.869 | 43,409 | -0.10(-0.99%) |
Jun 21, 2016 | 9.968 | 10.03 | 9.879 | 9.968 | 32,806 | -0.11(-1.08%) |
Jun 20, 2016 | 10.14 | 10.43 | 10.02 | 10.08 | 37,510 | +0.06(+0.59%) |
Jun 17, 2016 | 9.701 | 10.07 | 9.701 | 10.02 | 41,354 | +0.36(+3.70%) |
Jun 16, 2016 | 9.592 | 9.780 | 9.592 | 9.661 | 42,508 | -0.01(-0.10%) |
Jun 15, 2016 | 9.750 | 10.08 | 9.661 | 9.671 | 21,971 | -0.22(-2.21%) |
Jun 14, 2016 | 9.810 | 9.949 | 9.750 | 9.889 | 37,722 | +0.02(+0.20%) |
Jun 13, 2016 | 9.715 | 10.04 | 9.663 | 9.869 | 26,134 | +0.02(+0.20%) |
Jun 10, 2016 | 9.820 | 10.14 | 9.691 | 9.849 | 30,968 | -0.12(-1.19%) |
Jun 09, 2016 | 10.38 | 10.38 | 9.909 | 9.968 | 25,016 | -0.41(-3.92%) |
Jun 08, 2016 | 10.37 | 10.46 | 10.17 | 10.38 | 31,185 | +0.41(+4.08%) |
Jun 07, 2016 | 10.26 | 10.33 | 9.909 | 9.968 | 25,699 | -0.23(-2.24%) |
Jun 06, 2016 | 9.770 | 10.29 | 9.770 | 10.20 | 44,883 | +0.51(+5.22%) |
Jun 03, 2016 | 9.433 | 9.730 | 9.433 | 9.691 | 31,108 | +0.20(+2.09%) |
Jun 02, 2016 | 9.582 | 9.665 | 9.353 | 9.492 | 31,622 | -0.17(-1.75%) |