Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.890 | 9.958 | 9.827 | 9.920 | 3,372,962 | -0.01(-0.08%) |
Aug 30, 2016 | 10.09 | 10.14 | 9.891 | 9.928 | 2,349,628 | -0.04(-0.38%) |
Aug 29, 2016 | 10.13 | 10.19 | 9.943 | 9.966 | 3,493,979 | -0.16(-1.59%) |
Aug 26, 2016 | 10.34 | 10.40 | 10.10 | 10.13 | 2,395,063 | -0.16(-1.56%) |
Aug 25, 2016 | 10.21 | 10.40 | 10.17 | 10.29 | 2,126,618 | +0.09(+0.88%) |
Aug 24, 2016 | 10.53 | 10.59 | 10.17 | 10.20 | 3,544,952 | -0.42(-4.00%) |
Aug 23, 2016 | 10.60 | 10.63 | 10.48 | 10.62 | 2,490,784 | +0.04(+0.38%) |
Aug 22, 2016 | 10.60 | 10.68 | 10.55 | 10.58 | 2,854,879 | -0.03(-0.31%) |
Aug 19, 2016 | 10.50 | 10.63 | 10.44 | 10.62 | 2,209,326 | +0.05(+0.46%) |
Aug 18, 2016 | 10.57 | 10.70 | 10.51 | 10.57 | 3,219,033 | +0.05(+0.46%) |
Aug 17, 2016 | 10.44 | 10.53 | 10.31 | 10.52 | 4,379,181 | +0.08(+0.78%) |
Aug 16, 2016 | 10.34 | 10.53 | 10.34 | 10.44 | 2,944,045 | +0.01(+0.14%) |
Aug 15, 2016 | 10.26 | 10.46 | 10.25 | 10.42 | 3,411,373 | +0.26(+2.60%) |
Aug 12, 2016 | 10.09 | 10.27 | 10.07 | 10.16 | 4,723,733 | +0.08(+0.84%) |
Aug 11, 2016 | 10.07 | 10.13 | 10.00 | 10.08 | 2,405,389 | +0.01(+0.12%) |
Aug 10, 2016 | 9.918 | 10.14 | 9.848 | 10.06 | 3,176,887 | +0.15(+1.47%) |
Aug 09, 2016 | 10.21 | 10.21 | 9.845 | 9.918 | 3,679,759 | -0.28(-2.70%) |
Aug 08, 2016 | 10.02 | 10.32 | 10.02 | 10.19 | 7,331,812 | +0.23(+2.33%) |
Aug 05, 2016 | 9.701 | 10.02 | 9.697 | 9.961 | 5,673,485 | +0.33(+3.43%) |
Aug 04, 2016 | 9.611 | 9.825 | 9.581 | 9.631 | 4,114,374 | +0.03(+0.29%) |
Aug 03, 2016 | 9.795 | 9.799 | 9.566 | 9.603 | 3,843,712 | -0.12(-1.25%) |
Aug 02, 2016 | 9.677 | 9.799 | 9.645 | 9.724 | 4,119,664 | -0.04(-0.42%) |
Aug 01, 2016 | 10.02 | 10.12 | 9.759 | 9.765 | 4,162,051 | -0.23(-2.29%) |
Jul 29, 2016 | 10.16 | 10.31 | 9.979 | 9.994 | 3,682,476 | -0.16(-1.59%) |
Jul 28, 2016 | 10.04 | 10.32 | 9.943 | 10.16 | 5,849,090 | +0.18(+1.83%) |
Jul 27, 2016 | 10.62 | 10.62 | 9.935 | 9.973 | 8,826,155 | -0.64(-6.07%) |
Jul 26, 2016 | 10.91 | 11.02 | 10.54 | 10.62 | 6,615,774 | -0.08(-0.79%) |
Jul 25, 2016 | 10.58 | 10.97 | 10.56 | 10.70 | 7,288,220 | +0.15(+1.38%) |
Jul 22, 2016 | 10.57 | 10.61 | 10.48 | 10.56 | 5,118,636 | -0.02(-0.17%) |
Jul 21, 2016 | 10.59 | 10.65 | 10.49 | 10.57 | 4,500,910 | -0.00(-0.02%) |
Jul 20, 2016 | 10.26 | 10.68 | 10.13 | 10.58 | 4,171,871 | +0.27(+2.63%) |
Jul 19, 2016 | 10.03 | 10.40 | 10.02 | 10.30 | 3,474,991 | +0.25(+2.48%) |
Jul 18, 2016 | 10.16 | 10.19 | 10.05 | 10.06 | 2,012,805 | -0.18(-1.80%) |
Jul 15, 2016 | 10.14 | 10.33 | 10.04 | 10.24 | 1,800,139 | +0.11(+1.11%) |
Jul 14, 2016 | 10.04 | 10.23 | 9.953 | 10.13 | 4,093,325 | +0.17(+1.68%) |
Jul 13, 2016 | 9.961 | 10.11 | 9.866 | 9.960 | 4,128,224 | -0.00(-0.02%) |
Jul 12, 2016 | 10.31 | 10.31 | 9.960 | 9.961 | 5,289,372 | -0.30(-2.91%) |
Jul 11, 2016 | 10.30 | 10.45 | 10.24 | 10.26 | 3,648,450 | -0.02(-0.24%) |
Jul 08, 2016 | 10.21 | 10.29 | 10.29 | 10.28 | 4,148,846 | -0.01(-0.06%) |
Jul 07, 2016 | 10.37 | 10.42 | 10.26 | 10.29 | 3,232,335 | -0.08(-0.80%) |
Jul 06, 2016 | 10.46 | 10.50 | 10.33 | 10.37 | 3,000,367 | -0.17(-1.62%) |
Jul 05, 2016 | 10.44 | 10.65 | 10.29 | 10.55 | 4,011,834 | +0.11(+1.03%) |
Jul 01, 2016 | 10.44 | 10.44 | 10.44 | 10.44 | 6,377,993 | +0.14(+1.32%) |
Jun 30, 2016 | 10.07 | 10.32 | 9.953 | 10.30 | 7,053,348 | +0.33(+3.31%) |
Jun 29, 2016 | 9.772 | 10.04 | 9.714 | 9.971 | 3,496,425 | +0.27(+2.75%) |
Jun 28, 2016 | 9.734 | 9.760 | 9.491 | 9.704 | 2,680,413 | +0.02(+0.22%) |
Jun 27, 2016 | 9.560 | 9.750 | 9.457 | 9.682 | 3,967,862 | +0.11(+1.18%) |
Jun 24, 2016 | 9.125 | 9.659 | 9.125 | 9.569 | 2,953,799 | +0.11(+1.14%) |
Jun 23, 2016 | 9.545 | 9.545 | 9.435 | 9.462 | 1,340,456 | +0.02(+0.18%) |
Jun 22, 2016 | 9.296 | 9.480 | 9.214 | 9.445 | 1,760,276 | +0.17(+1.79%) |
Jun 21, 2016 | 9.130 | 9.364 | 9.130 | 9.279 | 2,155,438 | +0.19(+2.10%) |
Jun 20, 2016 | 8.929 | 9.103 | 8.876 | 9.088 | 1,852,539 | +0.29(+3.24%) |
Jun 17, 2016 | 8.945 | 9.017 | 8.769 | 8.803 | 3,056,418 | -0.08(-0.92%) |
Jun 16, 2016 | 8.964 | 9.115 | 8.799 | 8.884 | 2,884,145 | -0.23(-2.57%) |
Jun 15, 2016 | 9.007 | 9.198 | 8.937 | 9.118 | 2,249,220 | +0.15(+1.68%) |
Jun 14, 2016 | 8.901 | 9.026 | 8.851 | 8.967 | 3,826,416 | +0.03(+0.35%) |
Jun 13, 2016 | 8.965 | 9.032 | 8.889 | 8.935 | 3,262,813 | -0.11(-1.25%) |
Jun 10, 2016 | 8.798 | 9.101 | 8.716 | 9.048 | 2,147,830 | +0.18(+2.04%) |
Jun 09, 2016 | 8.788 | 8.987 | 8.637 | 8.867 | 5,490,755 | +0.00(+0.04%) |
Jun 08, 2016 | 9.213 | 9.213 | 8.856 | 8.864 | 4,431,135 | -0.36(-3.87%) |
Jun 07, 2016 | 9.178 | 9.307 | 9.178 | 9.221 | 3,385,944 | +0.02(+0.20%) |
Jun 06, 2016 | 9.256 | 9.274 | 9.163 | 9.203 | 2,694,571 | +0.00(+0.00%) |
Jun 03, 2016 | 9.174 | 9.236 | 9.143 | 9.203 | 3,333,978 | +0.04(+0.47%) |
Jun 02, 2016 | 9.115 | 9.234 | 9.115 | 9.159 | 2,942,341 | +0.03(+0.33%) |