Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.84 | 11.18 | 10.76 | 10.86 | 1,995,961 | +0.02(+0.15%) |
Aug 30, 2016 | 11.53 | 11.63 | 10.76 | 10.84 | 2,402,044 | -0.79(-6.80%) |
Aug 29, 2016 | 11.43 | 11.80 | 11.33 | 11.63 | 711,728 | +0.20(+1.73%) |
Aug 26, 2016 | 11.72 | 11.87 | 11.27 | 11.44 | 864,234 | -0.28(-2.39%) |
Aug 25, 2016 | 12.16 | 12.16 | 11.54 | 11.72 | 1,047,887 | -0.49(-3.98%) |
Aug 24, 2016 | 12.28 | 12.36 | 12.15 | 12.20 | 721,661 | -0.14(-1.14%) |
Aug 23, 2016 | 12.40 | 12.48 | 12.28 | 12.34 | 781,546 | +0.07(+0.60%) |
Aug 22, 2016 | 12.01 | 12.35 | 11.80 | 12.27 | 1,072,876 | +0.26(+2.13%) |
Aug 19, 2016 | 11.53 | 12.14 | 11.53 | 12.01 | 1,213,478 | +0.32(+2.75%) |
Aug 18, 2016 | 11.68 | 11.91 | 11.61 | 11.69 | 590,885 | +0.09(+0.78%) |
Aug 17, 2016 | 11.60 | 11.81 | 11.44 | 11.60 | 905,819 | -0.10(-0.85%) |
Aug 16, 2016 | 11.81 | 11.84 | 11.64 | 11.70 | 1,071,384 | -0.12(-0.98%) |
Aug 15, 2016 | 11.45 | 11.83 | 11.41 | 11.81 | 946,941 | +0.45(+3.99%) |
Aug 12, 2016 | 11.33 | 11.60 | 11.19 | 11.36 | 671,794 | +0.03(+0.29%) |
Aug 11, 2016 | 11.36 | 12.04 | 11.18 | 11.33 | 1,448,599 | +0.22(+2.00%) |
Aug 10, 2016 | 11.29 | 11.55 | 10.91 | 11.11 | 974,864 | -0.09(-0.81%) |
Aug 09, 2016 | 11.71 | 11.75 | 11.02 | 11.20 | 1,069,514 | -0.57(-4.83%) |
Aug 08, 2016 | 11.74 | 12.02 | 11.55 | 11.76 | 888,590 | -0.02(-0.21%) |
Aug 05, 2016 | 11.65 | 11.94 | 11.57 | 11.79 | 857,485 | +0.30(+2.58%) |
Aug 04, 2016 | 11.66 | 11.83 | 11.46 | 11.49 | 583,717 | -0.13(-1.13%) |
Aug 03, 2016 | 11.35 | 11.69 | 10.92 | 11.62 | 899,216 | +0.15(+1.29%) |
Aug 02, 2016 | 11.86 | 12.10 | 11.41 | 11.48 | 1,121,198 | +0.01(+0.07%) |
Aug 01, 2016 | 12.04 | 12.06 | 11.36 | 11.47 | 1,060,306 | -0.60(-4.98%) |
Jul 29, 2016 | 11.85 | 12.13 | 11.74 | 12.07 | 885,275 | +0.16(+1.31%) |
Jul 28, 2016 | 12.10 | 12.11 | 11.75 | 11.91 | 651,721 | -0.19(-1.56%) |
Jul 27, 2016 | 12.32 | 12.58 | 12.04 | 12.10 | 1,466,342 | -0.22(-1.81%) |
Jul 26, 2016 | 12.24 | 12.51 | 12.21 | 12.32 | 790,583 | +0.13(+1.08%) |
Jul 25, 2016 | 11.90 | 12.32 | 11.90 | 12.19 | 1,023,049 | +0.29(+2.42%) |
Jul 22, 2016 | 12.01 | 12.15 | 11.66 | 11.90 | 935,785 | -0.14(-1.16%) |
Jul 21, 2016 | 12.13 | 12.23 | 12.00 | 12.04 | 866,183 | -0.07(-0.61%) |
Jul 20, 2016 | 11.73 | 12.29 | 11.55 | 12.12 | 1,206,906 | +0.39(+3.30%) |
Jul 19, 2016 | 11.79 | 11.90 | 11.63 | 11.73 | 723,006 | -0.06(-0.49%) |
Jul 18, 2016 | 11.52 | 11.86 | 11.39 | 11.79 | 759,915 | +0.39(+3.40%) |
Jul 15, 2016 | 11.46 | 11.62 | 11.21 | 11.40 | 787,202 | +0.06(+0.51%) |
Jul 14, 2016 | 11.40 | 11.67 | 11.24 | 11.34 | 1,141,349 | -0.12(-1.01%) |
Jul 13, 2016 | 11.58 | 11.58 | 11.25 | 11.46 | 655,523 | -0.03(-0.29%) |
Jul 12, 2016 | 11.12 | 11.53 | 11.07 | 11.49 | 1,236,976 | +0.40(+3.56%) |
Jul 11, 2016 | 10.94 | 11.15 | 10.87 | 11.10 | 873,118 | +0.19(+1.74%) |
Jul 08, 2016 | 10.64 | 10.52 | 10.52 | 10.91 | 1,342,239 | +0.39(+3.68%) |
Jul 07, 2016 | 10.36 | 10.68 | 10.35 | 10.52 | 590,138 | +0.11(+1.03%) |
Jul 06, 2016 | 9.952 | 10.46 | 9.911 | 10.41 | 921,240 | +0.30(+2.93%) |
Jul 05, 2016 | 10.40 | 10.41 | 9.862 | 10.12 | 857,428 | -0.33(-3.15%) |
Jul 01, 2016 | 10.40 | 10.45 | 10.45 | 10.45 | 1,129,323 | +0.02(+0.16%) |
Jun 30, 2016 | 10.26 | 10.50 | 10.05 | 10.43 | 1,334,383 | +0.26(+2.51%) |
Jun 29, 2016 | 9.771 | 10.29 | 9.565 | 10.17 | 1,456,405 | +0.63(+6.65%) |
Jun 28, 2016 | 9.359 | 9.689 | 9.260 | 9.540 | 1,297,494 | +0.29(+3.12%) |
Jun 27, 2016 | 9.746 | 9.771 | 8.980 | 9.252 | 1,758,043 | -0.66(-6.65%) |
Jun 24, 2016 | 9.730 | 10.01 | 9.557 | 9.911 | 2,798,244 | -0.21(-2.04%) |
Jun 23, 2016 | 9.903 | 10.13 | 9.862 | 10.12 | 896,258 | +0.34(+3.45%) |
Jun 22, 2016 | 10.11 | 10.20 | 9.738 | 9.779 | 1,429,199 | -0.30(-3.02%) |
Jun 21, 2016 | 10.14 | 10.17 | 9.754 | 10.08 | 1,171,891 | +0.10(+0.99%) |
Jun 20, 2016 | 9.952 | 10.27 | 9.862 | 9.985 | 1,077,800 | +0.23(+2.36%) |
Jun 17, 2016 | 9.754 | 10.20 | 9.689 | 9.754 | 2,322,088 | +0.04(+0.42%) |
Jun 16, 2016 | 9.903 | 9.952 | 9.433 | 9.713 | 1,282,464 | -0.14(-1.42%) |
Jun 15, 2016 | 9.408 | 10.15 | 9.392 | 9.853 | 2,301,279 | +0.44(+4.73%) |
Jun 14, 2016 | 9.664 | 9.833 | 9.087 | 9.408 | 2,377,919 | +0.02(+0.26%) |
Jun 13, 2016 | 9.384 | 9.763 | 9.252 | 9.384 | 2,391,680 | -0.17(-1.81%) |
Jun 10, 2016 | 9.936 | 10.07 | 9.301 | 9.557 | 5,474,588 | -0.46(-4.61%) |
Jun 09, 2016 | 12.18 | 12.22 | 9.499 | 10.02 | 16,141,426 | -2.59(-20.54%) |
Jun 08, 2016 | 12.58 | 12.77 | 12.20 | 12.61 | 3,092,313 | +0.12(+0.98%) |
Jun 07, 2016 | 11.89 | 12.66 | 11.81 | 12.49 | 3,035,764 | +0.60(+5.05%) |
Jun 06, 2016 | 11.44 | 12.03 | 11.20 | 11.89 | 2,481,250 | +0.43(+3.76%) |
Jun 03, 2016 | 11.67 | 11.80 | 11.22 | 11.46 | 1,118,340 | -0.27(-2.29%) |
Jun 02, 2016 | 11.28 | 11.79 | 11.18 | 11.72 | 1,743,197 | +0.45(+3.96%) |