Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.47 | 11.55 | 11.01 | 11.10 | 2,238,836 | -0.32(-2.81%) |
Aug 30, 2016 | 11.82 | 11.91 | 11.37 | 11.42 | 2,839,141 | -0.52(-4.36%) |
Aug 29, 2016 | 11.98 | 12.17 | 11.91 | 11.94 | 2,170,208 | -0.03(-0.22%) |
Aug 26, 2016 | 12.14 | 12.28 | 11.84 | 11.97 | 3,642,770 | -0.18(-1.48%) |
Aug 25, 2016 | 11.91 | 12.47 | 11.56 | 12.15 | 15,059,122 | +2.20(+22.15%) |
Aug 24, 2016 | 10.33 | 10.41 | 9.859 | 9.946 | 5,721,024 | -0.66(-6.23%) |
Aug 23, 2016 | 10.54 | 10.63 | 10.46 | 10.61 | 1,677,191 | +0.21(+1.99%) |
Aug 22, 2016 | 10.61 | 10.61 | 10.36 | 10.40 | 1,151,220 | -0.17(-1.64%) |
Aug 19, 2016 | 10.33 | 10.61 | 10.31 | 10.57 | 1,368,799 | +0.26(+2.52%) |
Aug 18, 2016 | 10.02 | 10.36 | 9.992 | 10.31 | 1,185,185 | +0.37(+3.69%) |
Aug 17, 2016 | 10.13 | 10.22 | 9.912 | 9.946 | 1,518,943 | -0.13(-1.32%) |
Aug 16, 2016 | 10.23 | 10.24 | 10.08 | 10.08 | 824,047 | -0.13(-1.31%) |
Aug 15, 2016 | 10.07 | 10.26 | 10.07 | 10.21 | 1,059,423 | +0.10(+0.99%) |
Aug 12, 2016 | 9.939 | 10.13 | 9.939 | 10.11 | 1,111,926 | +0.17(+1.68%) |
Aug 11, 2016 | 10.60 | 10.61 | 9.872 | 9.946 | 1,974,745 | +0.39(+4.12%) |
Aug 10, 2016 | 9.572 | 9.745 | 9.552 | 9.552 | 705,451 | +0.05(+0.56%) |
Aug 09, 2016 | 9.712 | 9.799 | 9.478 | 9.498 | 684,444 | -0.27(-2.80%) |
Aug 08, 2016 | 9.779 | 9.999 | 9.752 | 9.772 | 1,163,354 | +0.01(+0.07%) |
Aug 05, 2016 | 9.505 | 9.812 | 9.478 | 9.765 | 1,008,444 | +0.37(+3.91%) |
Aug 04, 2016 | 9.472 | 9.605 | 9.385 | 9.398 | 967,849 | -0.06(-0.64%) |
Aug 03, 2016 | 9.352 | 9.472 | 9.198 | 9.458 | 1,314,160 | -0.01(-0.07%) |
Aug 02, 2016 | 9.859 | 9.879 | 9.448 | 9.465 | 1,041,505 | -0.39(-3.93%) |
Aug 01, 2016 | 9.839 | 9.952 | 9.759 | 9.852 | 1,213,981 | +0.03(+0.27%) |
Jul 29, 2016 | 9.846 | 9.879 | 9.745 | 9.825 | 1,124,267 | -0.01(-0.07%) |
Jul 28, 2016 | 9.872 | 9.872 | 9.645 | 9.832 | 1,143,301 | -0.05(-0.47%) |
Jul 27, 2016 | 9.839 | 9.932 | 9.812 | 9.879 | 1,209,889 | +0.04(+0.41%) |
Jul 26, 2016 | 9.665 | 9.872 | 9.665 | 9.839 | 1,484,845 | +0.21(+2.22%) |
Jul 25, 2016 | 9.585 | 9.639 | 9.518 | 9.625 | 1,334,996 | +0.04(+0.42%) |
Jul 22, 2016 | 9.612 | 9.639 | 9.455 | 9.585 | 720,302 | -0.04(-0.42%) |
Jul 21, 2016 | 9.665 | 9.772 | 9.575 | 9.625 | 940,390 | +0.01(+0.07%) |
Jul 20, 2016 | 9.585 | 9.685 | 9.522 | 9.619 | 871,128 | +0.08(+0.84%) |
Jul 19, 2016 | 9.779 | 9.792 | 9.518 | 9.538 | 2,135,322 | -0.73(-7.09%) |
Jul 18, 2016 | 10.26 | 10.31 | 10.15 | 10.27 | 956,556 | +0.06(+0.59%) |
Jul 15, 2016 | 10.33 | 10.42 | 10.20 | 10.21 | 1,089,882 | -0.05(-0.52%) |
Jul 14, 2016 | 10.36 | 10.49 | 10.26 | 10.26 | 681,054 | -0.10(-0.97%) |
Jul 13, 2016 | 10.45 | 10.49 | 10.32 | 10.36 | 847,234 | -0.09(-0.83%) |
Jul 12, 2016 | 10.33 | 10.53 | 10.31 | 10.45 | 1,411,064 | +0.16(+1.56%) |
Jul 11, 2016 | 10.22 | 10.30 | 10.08 | 10.29 | 1,179,523 | +0.15(+1.45%) |
Jul 08, 2016 | 9.999 | 10.17 | 9.819 | 10.14 | 1,017,944 | +0.32(+3.26%) |
Jul 07, 2016 | 9.846 | 9.932 | 9.705 | 9.819 | 1,276,531 | -0.01(-0.07%) |
Jul 06, 2016 | 9.645 | 9.859 | 9.498 | 9.825 | 1,425,202 | +0.15(+1.52%) |
Jul 05, 2016 | 10.01 | 10.10 | 9.642 | 9.679 | 1,075,645 | -0.37(-3.72%) |
Jul 01, 2016 | 10.01 | 10.05 | 10.05 | 10.05 | 928,399 | +0.01(+0.07%) |
Jun 30, 2016 | 9.825 | 10.05 | 9.772 | 10.05 | 1,336,238 | +0.27(+2.73%) |
Jun 29, 2016 | 9.665 | 9.812 | 9.625 | 9.779 | 1,028,840 | +0.24(+2.52%) |
Jun 28, 2016 | 9.579 | 9.732 | 9.445 | 9.538 | 1,276,862 | +0.04(+0.42%) |
Jun 27, 2016 | 9.725 | 9.725 | 9.271 | 9.498 | 1,825,932 | -0.36(-3.66%) |
Jun 24, 2016 | 9.872 | 10.01 | 9.765 | 9.859 | 1,808,537 | -0.35(-3.46%) |
Jun 23, 2016 | 10.33 | 10.43 | 10.21 | 10.21 | 1,411,478 | +0.00(+0.00%) |
Jun 22, 2016 | 10.55 | 10.57 | 10.21 | 10.21 | 1,239,490 | -0.27(-2.61%) |
Jun 21, 2016 | 10.54 | 10.55 | 10.34 | 10.49 | 1,425,497 | +0.02(+0.19%) |
Jun 20, 2016 | 10.49 | 10.70 | 10.45 | 10.47 | 1,523,874 | +0.17(+1.62%) |
Jun 17, 2016 | 10.15 | 10.51 | 10.10 | 10.30 | 2,428,963 | +0.13(+1.31%) |
Jun 16, 2016 | 10.44 | 10.48 | 10.11 | 10.17 | 1,573,285 | -0.28(-2.68%) |
Jun 15, 2016 | 10.17 | 10.53 | 10.14 | 10.45 | 1,941,446 | +0.28(+2.76%) |
Jun 14, 2016 | 10.17 | 10.29 | 9.992 | 10.17 | 1,066,975 | -0.01(-0.13%) |
Jun 13, 2016 | 10.18 | 10.27 | 10.13 | 10.18 | 1,228,907 | -0.03(-0.33%) |
Jun 10, 2016 | 10.09 | 10.27 | 9.692 | 10.21 | 2,215,964 | -0.04(-0.39%) |
Jun 09, 2016 | 10.53 | 10.61 | 10.18 | 10.25 | 2,038,118 | -0.27(-2.60%) |
Jun 08, 2016 | 10.55 | 10.64 | 10.39 | 10.53 | 1,908,130 | -0.05(-0.50%) |
Jun 07, 2016 | 10.39 | 10.66 | 10.26 | 10.58 | 1,391,684 | +0.13(+1.28%) |
Jun 06, 2016 | 10.38 | 10.50 | 10.17 | 10.45 | 2,624,968 | +0.06(+0.61%) |
Jun 03, 2016 | 10.62 | 10.66 | 10.34 | 10.38 | 2,164,934 | -0.22(-2.05%) |
Jun 02, 2016 | 10.30 | 10.61 | 10.30 | 10.60 | 2,195,879 | +0.31(+3.01%) |