Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.19 | 10.27 | 10.15 | 10.21 | 8,122 | -0.04(-0.39%) |
Aug 30, 2016 | 10.28 | 10.28 | 10.13 | 10.25 | 22,954 | +0.07(+0.69%) |
Aug 29, 2016 | 10.24 | 10.35 | 10.18 | 10.18 | 24,773 | -0.03(-0.29%) |
Aug 26, 2016 | 10.28 | 10.39 | 10.17 | 10.21 | 36,788 | -0.11(-1.07%) |
Aug 25, 2016 | 10.35 | 10.44 | 10.28 | 10.32 | 10,303 | -0.13(-1.24%) |
Aug 24, 2016 | 10.50 | 10.54 | 10.35 | 10.45 | 10,867 | -0.08(-0.76%) |
Aug 23, 2016 | 10.59 | 10.59 | 10.44 | 10.53 | 9,399 | -0.09(-0.85%) |
Aug 22, 2016 | 10.29 | 10.70 | 10.29 | 10.62 | 25,811 | +0.33(+3.21%) |
Aug 19, 2016 | 10.32 | 10.38 | 10.26 | 10.29 | 17,280 | -0.04(-0.39%) |
Aug 18, 2016 | 10.50 | 10.65 | 10.32 | 10.33 | 10,002 | -0.18(-1.71%) |
Aug 17, 2016 | 10.43 | 10.52 | 10.39 | 10.51 | 4,427 | +0.13(+1.25%) |
Aug 16, 2016 | 10.47 | 10.47 | 10.30 | 10.38 | 10,762 | -0.12(-1.14%) |
Aug 15, 2016 | 10.35 | 10.52 | 10.35 | 10.50 | 14,344 | +0.18(+1.75%) |
Aug 12, 2016 | 10.30 | 10.36 | 10.30 | 10.32 | 7,616 | -0.00(-0.00%) |
Aug 11, 2016 | 10.40 | 10.47 | 10.26 | 10.32 | 19,089 | -0.01(-0.10%) |
Aug 10, 2016 | 10.56 | 10.58 | 10.30 | 10.33 | 16,008 | -0.07(-0.67%) |
Aug 09, 2016 | 10.48 | 10.56 | 10.34 | 10.40 | 13,944 | -0.07(-0.67%) |
Aug 08, 2016 | 10.51 | 10.58 | 10.29 | 10.47 | 10,316 | -0.10(-0.95%) |
Aug 05, 2016 | 10.77 | 10.77 | 10.51 | 10.57 | 16,730 | -0.20(-1.86%) |
Aug 04, 2016 | 10.80 | 10.80 | 10.54 | 10.77 | 10,043 | +0.01(+0.09%) |
Aug 03, 2016 | 10.78 | 10.80 | 10.70 | 10.76 | 12,978 | -0.04(-0.37%) |
Aug 02, 2016 | 10.80 | 10.90 | 10.52 | 10.80 | 30,496 | +0.05(+0.47%) |
Aug 01, 2016 | 10.63 | 10.98 | 10.57 | 10.75 | 44,835 | +0.09(+0.84%) |
Jul 29, 2016 | 10.23 | 10.66 | 10.22 | 10.66 | 29,751 | +0.44(+4.31%) |
Jul 28, 2016 | 10.28 | 10.36 | 10.20 | 10.22 | 3,890 | -0.12(-1.16%) |
Jul 27, 2016 | 10.37 | 10.45 | 10.24 | 10.34 | 10,961 | +0.06(+0.58%) |
Jul 26, 2016 | 10.36 | 10.47 | 10.20 | 10.28 | 19,215 | -0.02(-0.19%) |
Jul 25, 2016 | 10.51 | 10.62 | 10.25 | 10.30 | 39,444 | -0.21(-2.00%) |
Jul 22, 2016 | 10.51 | 10.61 | 10.51 | 10.51 | 8,639 | -0.02(-0.19%) |
Jul 21, 2016 | 10.56 | 10.69 | 10.52 | 10.53 | 15,658 | +0.00(+0.00%) |
Jul 20, 2016 | 10.65 | 10.79 | 10.51 | 10.53 | 35,624 | -0.08(-0.75%) |
Jul 19, 2016 | 10.53 | 10.77 | 10.53 | 10.61 | 15,741 | +0.01(+0.09%) |
Jul 18, 2016 | 10.60 | 10.62 | 10.50 | 10.60 | 42,305 | +0.04(+0.40%) |
Jul 15, 2016 | 10.79 | 10.79 | 10.56 | 10.56 | 28,889 | -0.19(-1.79%) |
Jul 14, 2016 | 10.73 | 10.79 | 10.72 | 10.75 | 13,748 | +0.04(+0.37%) |
Jul 13, 2016 | 10.78 | 10.79 | 10.70 | 10.71 | 14,726 | -0.05(-0.46%) |
Jul 12, 2016 | 10.89 | 10.99 | 10.74 | 10.76 | 25,459 | -0.13(-1.19%) |
Jul 11, 2016 | 10.84 | 10.96 | 10.71 | 10.89 | 40,011 | +0.16(+1.49%) |
Jul 08, 2016 | 10.81 | 10.81 | 10.70 | 10.73 | 10,909 | -0.08(-0.74%) |
Jul 07, 2016 | 10.71 | 10.82 | 10.71 | 10.81 | 6,941 | +0.02(+0.19%) |
Jul 05, 2016 | 10.82 | 10.93 | 10.72 | 10.79 | 9,223 | -0.10(-0.92%) |
Jul 01, 2016 | 11.00 | 10.89 | 10.89 | 10.89 | 22,200 | -0.15(-1.36%) |
Jun 30, 2016 | 10.85 | 11.23 | 10.85 | 11.04 | 25,465 | +0.25(+2.32%) |
Jun 29, 2016 | 10.81 | 11.02 | 10.71 | 10.79 | 10,379 | +0.06(+0.56%) |
Jun 28, 2016 | 10.80 | 10.80 | 10.68 | 10.73 | 6,373 | +0.13(+1.23%) |
Jun 27, 2016 | 10.70 | 10.71 | 10.53 | 10.60 | 25,016 | -0.14(-1.30%) |
Jun 24, 2016 | 10.51 | 10.95 | 10.51 | 10.74 | 29,587 | -0.21(-1.92%) |
Jun 23, 2016 | 11.09 | 11.57 | 10.80 | 10.95 | 75,098 | -0.24(-2.14%) |
Jun 22, 2016 | 11.24 | 11.58 | 11.06 | 11.19 | 20,141 | -0.02(-0.18%) |
Jun 21, 2016 | 11.17 | 11.44 | 11.02 | 11.21 | 15,175 | +0.10(+0.90%) |
Jun 20, 2016 | 11.19 | 11.26 | 11.08 | 11.11 | 16,571 | +0.04(+0.36%) |
Jun 17, 2016 | 11.26 | 11.34 | 11.02 | 11.07 | 23,351 | -0.25(-2.21%) |
Jun 16, 2016 | 11.27 | 11.48 | 11.27 | 11.32 | 15,488 | -0.20(-1.74%) |
Jun 15, 2016 | 11.68 | 11.75 | 11.25 | 11.52 | 33,735 | +0.15(+1.32%) |
Jun 14, 2016 | 11.33 | 11.61 | 11.33 | 11.37 | 27,336 | -0.07(-0.61%) |
Jun 13, 2016 | 11.68 | 11.68 | 11.37 | 11.44 | 35,118 | -0.22(-1.89%) |
Jun 10, 2016 | 11.74 | 11.89 | 11.36 | 11.66 | 52,306 | -0.28(-2.30%) |
Jun 09, 2016 | 11.78 | 12.01 | 11.78 | 11.94 | 15,250 | -0.05(-0.46%) |
Jun 08, 2016 | 11.90 | 12.05 | 11.70 | 11.99 | 13,450 | -0.01(-0.08%) |
Jun 07, 2016 | 12.00 | 12.09 | 11.91 | 12.00 | 25,332 | +0.10(+0.84%) |
Jun 06, 2016 | 11.45 | 12.10 | 11.26 | 11.90 | 66,714 | +0.53(+4.66%) |
Jun 03, 2016 | 12.26 | 12.41 | 11.23 | 11.37 | 186,017 | -0.89(-7.26%) |
Jun 02, 2016 | 12.32 | 12.48 | 12.15 | 12.26 | 17,812 | -0.16(-1.29%) |