Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.78 | 11.00 | 10.60 | 10.91 | 86,419 | +0.17(+1.58%) |
Aug 30, 2016 | 10.70 | 10.79 | 10.69 | 10.74 | 22,499 | +0.01(+0.09%) |
Aug 29, 2016 | 10.75 | 10.82 | 10.68 | 10.73 | 17,893 | +0.03(+0.28%) |
Aug 26, 2016 | 10.80 | 10.84 | 10.57 | 10.70 | 27,680 | -0.03(-0.28%) |
Aug 25, 2016 | 10.50 | 10.75 | 10.50 | 10.73 | 45,470 | +0.11(+1.04%) |
Aug 24, 2016 | 10.59 | 10.67 | 10.48 | 10.62 | 25,630 | +0.11(+1.05%) |
Aug 23, 2016 | 10.50 | 10.90 | 10.41 | 10.51 | 67,515 | +0.02(+0.19%) |
Aug 22, 2016 | 10.23 | 10.60 | 10.21 | 10.49 | 63,118 | +0.19(+1.84%) |
Aug 19, 2016 | 9.900 | 10.50 | 9.900 | 10.30 | 60,169 | +0.40(+4.04%) |
Aug 18, 2016 | 9.820 | 9.970 | 9.810 | 9.900 | 20,678 | +0.04(+0.41%) |
Aug 17, 2016 | 9.820 | 9.970 | 9.720 | 9.860 | 24,889 | -0.16(-1.60%) |
Aug 16, 2016 | 9.650 | 10.11 | 9.650 | 10.02 | 27,273 | +0.13(+1.31%) |
Aug 15, 2016 | 9.750 | 9.990 | 9.610 | 9.890 | 18,409 | +0.09(+0.92%) |
Aug 12, 2016 | 9.620 | 9.830 | 9.620 | 9.800 | 7,788 | -0.02(-0.20%) |
Aug 11, 2016 | 9.740 | 9.909 | 9.640 | 9.820 | 17,714 | +0.08(+0.82%) |
Aug 10, 2016 | 9.820 | 9.830 | 9.700 | 9.740 | 9,791 | -0.04(-0.41%) |
Aug 09, 2016 | 9.800 | 9.880 | 9.620 | 9.780 | 50,033 | -0.14(-1.41%) |
Aug 08, 2016 | 9.940 | 10.03 | 9.841 | 9.920 | 14,097 | -0.09(-0.90%) |
Aug 05, 2016 | 10.04 | 10.10 | 9.810 | 10.01 | 31,359 | +0.03(+0.30%) |
Aug 04, 2016 | 10.23 | 10.44 | 9.930 | 9.980 | 20,545 | -0.18(-1.77%) |
Aug 03, 2016 | 10.18 | 10.33 | 10.01 | 10.16 | 43,533 | +0.00(+0.00%) |
Aug 02, 2016 | 10.26 | 10.40 | 9.880 | 10.16 | 78,249 | -0.28(-2.68%) |
Aug 01, 2016 | 10.68 | 10.71 | 10.26 | 10.44 | 29,682 | -0.16(-1.51%) |
Jul 29, 2016 | 10.89 | 11.14 | 10.60 | 10.60 | 44,578 | -0.29(-2.66%) |
Jul 28, 2016 | 10.78 | 10.91 | 10.71 | 10.89 | 44,861 | +0.02(+0.18%) |
Jul 27, 2016 | 10.90 | 11.05 | 10.50 | 10.87 | 64,276 | -0.32(-2.86%) |
Jul 26, 2016 | 10.91 | 11.30 | 10.91 | 11.19 | 26,309 | +0.21(+1.91%) |
Jul 25, 2016 | 11.04 | 11.27 | 10.96 | 10.98 | 18,758 | -0.20(-1.79%) |
Jul 22, 2016 | 10.77 | 11.18 | 10.70 | 11.18 | 19,386 | +0.35(+3.23%) |
Jul 21, 2016 | 10.92 | 10.97 | 10.69 | 10.83 | 11,904 | -0.15(-1.37%) |
Jul 20, 2016 | 10.99 | 11.05 | 10.58 | 10.98 | 10,839 | +0.10(+0.92%) |
Jul 19, 2016 | 11.05 | 11.05 | 10.86 | 10.88 | 17,557 | -0.12(-1.09%) |
Jul 18, 2016 | 11.18 | 11.38 | 10.93 | 11.00 | 50,533 | -0.15(-1.35%) |
Jul 15, 2016 | 11.18 | 11.18 | 10.81 | 11.15 | 28,309 | +0.07(+0.63%) |
Jul 14, 2016 | 11.18 | 11.18 | 10.97 | 11.08 | 27,038 | +0.00(+0.00%) |
Jul 13, 2016 | 11.00 | 11.10 | 10.77 | 11.08 | 43,487 | +0.22(+2.03%) |
Jul 12, 2016 | 10.63 | 10.97 | 10.51 | 10.86 | 28,014 | +0.23(+2.16%) |
Jul 11, 2016 | 10.54 | 10.70 | 10.36 | 10.63 | 22,856 | +0.13(+1.24%) |
Jul 08, 2016 | 10.25 | 10.52 | 10.17 | 10.50 | 36,768 | +0.55(+5.53%) |
Jul 07, 2016 | 10.23 | 10.24 | 9.830 | 9.950 | 11,708 | +0.10(+1.02%) |
Jul 05, 2016 | 10.95 | 10.95 | 9.740 | 9.850 | 21,833 | -0.21(-2.09%) |
Jul 01, 2016 | 10.07 | 10.06 | 10.06 | 10.06 | 20,000 | -0.01(-0.10%) |
Jun 30, 2016 | 10.05 | 10.21 | 9.760 | 10.07 | 60,870 | +0.03(+0.30%) |
Jun 29, 2016 | 10.11 | 10.19 | 9.900 | 10.04 | 42,939 | +0.09(+0.90%) |
Jun 28, 2016 | 10.00 | 10.13 | 9.870 | 9.950 | 33,408 | +0.18(+1.84%) |
Jun 27, 2016 | 10.24 | 10.24 | 9.740 | 9.770 | 51,253 | -0.66(-6.33%) |
Jun 24, 2016 | 10.44 | 10.76 | 10.11 | 10.43 | 101,159 | -0.63(-5.70%) |
Jun 23, 2016 | 10.95 | 11.07 | 10.80 | 11.06 | 64,241 | +0.31(+2.88%) |
Jun 22, 2016 | 10.49 | 10.86 | 10.19 | 10.75 | 190,746 | +0.31(+2.97%) |
Jun 21, 2016 | 10.43 | 10.52 | 10.35 | 10.44 | 65,497 | +0.00(+0.00%) |
Jun 20, 2016 | 10.62 | 10.73 | 10.40 | 10.44 | 34,261 | -0.17(-1.60%) |
Jun 17, 2016 | 10.89 | 10.89 | 10.48 | 10.61 | 55,995 | -0.26(-2.39%) |
Jun 16, 2016 | 10.29 | 10.91 | 10.00 | 10.87 | 21,037 | +0.46(+4.42%) |
Jun 15, 2016 | 10.15 | 10.71 | 9.390 | 10.41 | 12,323 | -0.21(-1.98%) |
Jun 14, 2016 | 10.68 | 10.70 | 10.47 | 10.62 | 24,470 | -0.06(-0.56%) |
Jun 13, 2016 | 10.60 | 10.85 | 10.41 | 10.68 | 13,736 | +0.03(+0.28%) |
Jun 10, 2016 | 10.70 | 10.75 | 10.54 | 10.65 | 18,402 | -0.22(-2.02%) |
Jun 09, 2016 | 10.84 | 10.93 | 10.50 | 10.87 | 14,871 | +0.00(+0.00%) |
Jun 08, 2016 | 10.70 | 11.00 | 10.61 | 10.87 | 21,086 | +0.15(+1.40%) |
Jun 07, 2016 | 10.42 | 10.92 | 10.42 | 10.72 | 38,480 | +0.01(+0.09%) |
Jun 06, 2016 | 10.44 | 10.83 | 10.37 | 10.71 | 35,944 | +0.38(+3.68%) |
Jun 03, 2016 | 10.30 | 10.39 | 10.11 | 10.33 | 21,680 | +0.03(+0.29%) |
Jun 02, 2016 | 10.09 | 10.31 | 10.02 | 10.30 | 15,994 | +0.08(+0.78%) |