Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.14 | 11.18 | 10.75 | 10.97 | 231,807 | -0.20(-1.83%) |
Aug 30, 2016 | 10.97 | 11.24 | 10.84 | 11.18 | 194,034 | +0.15(+1.39%) |
Aug 29, 2016 | 10.68 | 11.04 | 10.68 | 11.02 | 181,208 | +0.40(+3.77%) |
Aug 26, 2016 | 10.88 | 10.92 | 10.51 | 10.62 | 264,369 | -0.26(-2.35%) |
Aug 25, 2016 | 10.93 | 11.15 | 10.79 | 10.88 | 278,570 | -0.12(-1.08%) |
Aug 24, 2016 | 11.01 | 11.22 | 10.84 | 11.00 | 292,420 | -0.17(-1.52%) |
Aug 23, 2016 | 11.02 | 11.28 | 11.02 | 11.17 | 314,333 | +0.25(+2.26%) |
Aug 22, 2016 | 10.93 | 11.06 | 10.83 | 10.92 | 139,029 | -0.01(-0.08%) |
Aug 19, 2016 | 11.07 | 11.12 | 10.90 | 10.93 | 253,174 | -0.16(-1.46%) |
Aug 18, 2016 | 11.12 | 11.19 | 11.02 | 11.09 | 196,388 | +0.01(+0.08%) |
Aug 17, 2016 | 11.23 | 11.23 | 10.98 | 11.08 | 191,942 | -0.14(-1.21%) |
Aug 16, 2016 | 11.33 | 11.46 | 11.16 | 11.22 | 279,530 | -0.15(-1.35%) |
Aug 15, 2016 | 11.37 | 11.42 | 11.04 | 11.37 | 640,796 | +0.09(+0.75%) |
Aug 12, 2016 | 11.31 | 11.33 | 11.10 | 11.29 | 295,098 | -0.03(-0.30%) |
Aug 11, 2016 | 11.36 | 11.48 | 11.27 | 11.32 | 178,042 | +0.00(+0.00%) |
Aug 10, 2016 | 11.15 | 11.48 | 11.15 | 11.32 | 347,622 | +0.13(+1.14%) |
Aug 09, 2016 | 11.25 | 11.40 | 11.15 | 11.20 | 205,514 | +0.00(+0.00%) |
Aug 08, 2016 | 11.29 | 11.48 | 11.16 | 11.20 | 178,680 | -0.03(-0.30%) |
Aug 05, 2016 | 10.93 | 11.30 | 10.85 | 11.23 | 251,237 | +0.30(+2.73%) |
Aug 04, 2016 | 11.00 | 11.25 | 10.90 | 10.93 | 241,037 | -0.03(-0.23%) |
Aug 03, 2016 | 10.91 | 11.03 | 10.82 | 10.96 | 311,705 | +0.05(+0.47%) |
Aug 02, 2016 | 11.30 | 11.43 | 10.86 | 10.91 | 382,795 | -0.53(-4.62%) |
Aug 01, 2016 | 11.24 | 11.51 | 11.20 | 11.43 | 623,927 | +0.31(+2.75%) |
Jul 29, 2016 | 11.70 | 11.74 | 11.13 | 11.13 | 1,614,560 | -0.54(-4.60%) |
Jul 28, 2016 | 11.71 | 11.78 | 11.58 | 11.66 | 257,956 | -0.03(-0.29%) |
Jul 27, 2016 | 11.53 | 11.71 | 11.44 | 11.70 | 401,190 | +0.13(+1.10%) |
Jul 26, 2016 | 11.47 | 11.66 | 11.45 | 11.57 | 295,229 | +0.05(+0.44%) |
Jul 25, 2016 | 11.76 | 11.77 | 11.38 | 11.52 | 338,527 | -0.16(-1.38%) |
Jul 22, 2016 | 11.63 | 11.92 | 11.63 | 11.68 | 388,023 | +0.18(+1.55%) |
Jul 21, 2016 | 11.45 | 11.66 | 11.38 | 11.50 | 388,350 | +0.05(+0.45%) |
Jul 20, 2016 | 11.19 | 11.53 | 11.13 | 11.45 | 367,675 | +0.26(+2.36%) |
Jul 19, 2016 | 11.20 | 11.30 | 11.08 | 11.19 | 222,745 | -0.09(-0.83%) |
Jul 18, 2016 | 11.30 | 11.35 | 11.16 | 11.28 | 210,825 | -0.04(-0.38%) |
Jul 15, 2016 | 11.14 | 11.34 | 10.98 | 11.32 | 387,980 | +0.20(+1.76%) |
Jul 14, 2016 | 11.31 | 11.31 | 10.99 | 11.13 | 603,351 | -0.18(-1.58%) |
Jul 13, 2016 | 11.41 | 11.53 | 11.16 | 11.31 | 660,860 | -0.03(-0.22%) |
Jul 12, 2016 | 11.19 | 11.49 | 11.07 | 11.33 | 476,264 | +0.18(+1.64%) |
Jul 11, 2016 | 11.08 | 11.19 | 10.91 | 11.15 | 571,672 | +0.22(+2.06%) |
Jul 08, 2016 | 10.87 | 11.00 | 10.70 | 10.92 | 412,194 | +0.22(+2.10%) |
Jul 07, 2016 | 10.39 | 10.80 | 10.35 | 10.70 | 546,911 | +0.45(+4.39%) |
Jul 05, 2016 | 10.61 | 10.65 | 10.08 | 10.25 | 462,412 | -0.45(-4.20%) |
Jul 01, 2016 | 10.67 | 10.70 | 10.70 | 10.70 | 470,855 | +0.01(+0.08%) |
Jun 30, 2016 | 10.37 | 10.70 | 10.20 | 10.69 | 645,429 | +0.37(+3.63%) |
Jun 29, 2016 | 9.890 | 10.36 | 9.699 | 10.31 | 712,257 | +0.54(+5.54%) |
Jun 28, 2016 | 9.657 | 9.974 | 9.649 | 9.774 | 625,373 | +0.33(+3.53%) |
Jun 27, 2016 | 10.16 | 10.25 | 9.358 | 9.441 | 1,588,023 | -0.80(-7.81%) |
Jun 24, 2016 | 10.81 | 10.84 | 10.21 | 10.24 | 1,859,609 | -1.02(-9.09%) |
Jun 23, 2016 | 11.46 | 11.46 | 11.23 | 11.26 | 1,073,288 | -0.06(-0.51%) |
Jun 22, 2016 | 11.51 | 11.65 | 11.31 | 11.32 | 837,850 | -0.21(-1.80%) |
Jun 21, 2016 | 11.53 | 11.61 | 11.40 | 11.53 | 933,454 | -0.01(-0.07%) |
Jun 20, 2016 | 11.70 | 11.77 | 11.51 | 11.54 | 1,977,009 | +0.02(+0.22%) |
Jun 17, 2016 | 11.66 | 11.74 | 11.45 | 11.51 | 7,768,649 | -1.90(-14.15%) |
Jun 16, 2016 | 13.41 | 13.67 | 13.09 | 13.41 | 443,187 | -0.27(-2.01%) |
Jun 15, 2016 | 14.02 | 14.29 | 13.49 | 13.69 | 431,568 | -0.42(-2.95%) |
Jun 14, 2016 | 14.99 | 15.11 | 14.04 | 14.10 | 566,973 | -0.88(-5.89%) |
Jun 13, 2016 | 15.57 | 15.61 | 14.80 | 14.99 | 641,988 | -1.70(-10.18%) |
Jun 10, 2016 | 16.90 | 17.06 | 16.44 | 16.68 | 271,941 | -0.22(-1.28%) |
Jun 09, 2016 | 18.93 | 18.93 | 16.46 | 16.90 | 425,973 | -1.78(-9.54%) |
Jun 08, 2016 | 19.00 | 19.04 | 18.62 | 18.68 | 186,694 | -0.26(-1.36%) |
Jun 07, 2016 | 19.24 | 19.30 | 18.81 | 18.94 | 113,246 | -0.36(-1.86%) |
Jun 06, 2016 | 19.27 | 19.40 | 19.17 | 19.30 | 121,895 | -0.05(-0.26%) |
Jun 03, 2016 | 19.35 | 19.96 | 19.08 | 19.35 | 103,152 | -0.01(-0.04%) |
Jun 02, 2016 | 19.38 | 19.50 | 19.00 | 19.36 | 111,879 | -0.02(-0.09%) |