Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.29 | 11.34 | 11.09 | 11.31 | 960,016 | -0.03(-0.26%) |
Aug 30, 2016 | 11.35 | 11.50 | 11.31 | 11.34 | 1,085,460 | -0.01(-0.09%) |
Aug 29, 2016 | 11.36 | 11.41 | 11.30 | 11.35 | 1,699,005 | +0.06(+0.53%) |
Aug 26, 2016 | 11.38 | 11.44 | 11.22 | 11.29 | 746,321 | -0.05(-0.44%) |
Aug 25, 2016 | 11.38 | 11.46 | 11.28 | 11.34 | 645,915 | -0.10(-0.87%) |
Aug 24, 2016 | 11.60 | 11.60 | 11.40 | 11.44 | 576,489 | -0.15(-1.28%) |
Aug 23, 2016 | 11.55 | 11.71 | 11.53 | 11.59 | 858,316 | +0.04(+0.34%) |
Aug 22, 2016 | 11.52 | 11.60 | 11.46 | 11.55 | 633,037 | +0.03(+0.26%) |
Aug 19, 2016 | 11.51 | 11.62 | 11.44 | 11.52 | 1,205,763 | +0.02(+0.17%) |
Aug 18, 2016 | 11.56 | 11.60 | 11.44 | 11.50 | 746,725 | -0.04(-0.34%) |
Aug 17, 2016 | 11.45 | 11.54 | 11.36 | 11.54 | 987,534 | +0.06(+0.52%) |
Aug 16, 2016 | 11.68 | 11.68 | 11.47 | 11.48 | 1,051,747 | -0.20(-1.69%) |
Aug 15, 2016 | 11.57 | 11.69 | 11.53 | 11.68 | 1,003,165 | +0.12(+1.03%) |
Aug 12, 2016 | 11.43 | 11.61 | 11.37 | 11.56 | 1,193,204 | +0.07(+0.60%) |
Aug 11, 2016 | 11.30 | 11.53 | 11.26 | 11.49 | 1,384,402 | +0.19(+1.66%) |
Aug 10, 2016 | 11.38 | 11.38 | 11.17 | 11.30 | 1,353,950 | -0.05(-0.44%) |
Aug 09, 2016 | 11.29 | 11.41 | 11.26 | 11.35 | 2,361,934 | +0.03(+0.26%) |
Aug 08, 2016 | 11.40 | 11.43 | 11.25 | 11.32 | 1,358,558 | +0.01(+0.09%) |
Aug 05, 2016 | 11.01 | 11.46 | 10.97 | 11.31 | 3,146,025 | +0.43(+3.91%) |
Aug 04, 2016 | 11.14 | 11.36 | 10.86 | 10.88 | 3,970,372 | +0.42(+3.97%) |
Aug 03, 2016 | 10.50 | 10.55 | 10.43 | 10.47 | 490,208 | -0.02(-0.19%) |
Aug 02, 2016 | 10.62 | 10.65 | 10.46 | 10.49 | 1,318,969 | -0.09(-0.84%) |
Aug 01, 2016 | 10.56 | 10.65 | 10.53 | 10.58 | 1,162,800 | -0.01(-0.09%) |
Jul 29, 2016 | 10.30 | 10.60 | 10.30 | 10.59 | 1,485,612 | +0.26(+2.49%) |
Jul 28, 2016 | 9.628 | 10.37 | 9.401 | 10.33 | 2,430,805 | +0.01(+0.10%) |
Jul 27, 2016 | 10.39 | 10.39 | 10.19 | 10.32 | 923,981 | +0.00(+0.00%) |
Jul 26, 2016 | 10.31 | 10.39 | 10.26 | 10.32 | 536,451 | +0.00(+0.00%) |
Jul 25, 2016 | 10.29 | 10.36 | 10.17 | 10.32 | 696,419 | +0.02(+0.19%) |
Jul 22, 2016 | 10.39 | 10.43 | 10.23 | 10.30 | 659,763 | -0.07(-0.67%) |
Jul 21, 2016 | 10.55 | 10.61 | 10.28 | 10.37 | 546,346 | -0.18(-1.69%) |
Jul 20, 2016 | 10.40 | 10.67 | 10.40 | 10.55 | 950,489 | +0.16(+1.52%) |
Jul 19, 2016 | 10.38 | 10.46 | 10.33 | 10.39 | 495,667 | -0.02(-0.19%) |
Jul 18, 2016 | 10.43 | 10.47 | 10.34 | 10.41 | 469,597 | +0.02(+0.19%) |
Jul 15, 2016 | 10.41 | 10.41 | 10.30 | 10.39 | 453,647 | +0.04(+0.38%) |
Jul 14, 2016 | 10.36 | 10.47 | 10.34 | 10.35 | 327,537 | -0.01(-0.10%) |
Jul 13, 2016 | 10.48 | 10.53 | 10.35 | 10.36 | 437,143 | -0.10(-0.95%) |
Jul 12, 2016 | 10.54 | 10.59 | 10.44 | 10.46 | 958,722 | -0.04(-0.38%) |
Jul 11, 2016 | 10.41 | 10.52 | 10.38 | 10.50 | 506,462 | +0.10(+0.95%) |
Jul 08, 2016 | 10.34 | 10.40 | 10.24 | 10.40 | 658,760 | +0.16(+1.55%) |
Jul 07, 2016 | 10.05 | 10.26 | 10.05 | 10.24 | 677,298 | +0.18(+1.77%) |
Jul 06, 2016 | 9.945 | 10.08 | 9.876 | 10.06 | 464,227 | +0.08(+0.79%) |
Jul 05, 2016 | 10.08 | 10.08 | 9.885 | 9.984 | 532,243 | -0.17(-1.66%) |
Jul 01, 2016 | 10.12 | 10.15 | 10.15 | 10.15 | 459,915 | +0.05(+0.49%) |
Jun 30, 2016 | 10.10 | 10.25 | 9.880 | 10.10 | 857,540 | +0.24(+2.41%) |
Jun 29, 2016 | 9.697 | 9.876 | 9.697 | 9.866 | 432,930 | +0.18(+1.84%) |
Jun 28, 2016 | 9.668 | 9.737 | 9.628 | 9.687 | 871,274 | +0.09(+0.93%) |
Jun 27, 2016 | 9.767 | 9.787 | 9.529 | 9.598 | 1,056,617 | -0.29(-2.90%) |
Jun 24, 2016 | 10.00 | 10.02 | 9.876 | 9.885 | 3,581,907 | -0.49(-4.77%) |
Jun 23, 2016 | 10.47 | 10.51 | 10.27 | 10.38 | 781,299 | +0.02(+0.19%) |
Jun 22, 2016 | 10.39 | 10.41 | 10.31 | 10.36 | 763,307 | -0.02(-0.19%) |
Jun 21, 2016 | 10.34 | 10.42 | 10.30 | 10.38 | 825,130 | +0.13(+1.26%) |
Jun 20, 2016 | 10.12 | 10.32 | 10.09 | 10.25 | 670,521 | +0.24(+2.37%) |
Jun 17, 2016 | 10.07 | 10.11 | 9.989 | 10.01 | 1,008,051 | -0.03(-0.30%) |
Jun 16, 2016 | 9.994 | 10.06 | 9.876 | 10.04 | 777,550 | +0.04(+0.40%) |
Jun 15, 2016 | 10.06 | 10.12 | 10.00 | 10.00 | 731,301 | +0.01(+0.10%) |
Jun 14, 2016 | 9.994 | 10.08 | 9.885 | 9.994 | 630,369 | -0.04(-0.39%) |
Jun 13, 2016 | 10.07 | 10.18 | 9.974 | 10.03 | 821,058 | -0.07(-0.69%) |
Jun 10, 2016 | 10.26 | 10.27 | 10.06 | 10.10 | 897,169 | -0.20(-1.92%) |
Jun 09, 2016 | 10.22 | 10.30 | 10.18 | 10.30 | 1,063,795 | +0.00(+0.00%) |
Jun 08, 2016 | 10.03 | 10.35 | 9.994 | 10.30 | 1,441,943 | +0.26(+2.56%) |
Jun 07, 2016 | 10.07 | 10.16 | 9.965 | 10.04 | 908,074 | -0.03(-0.29%) |
Jun 06, 2016 | 9.905 | 10.12 | 9.866 | 10.07 | 792,949 | +0.22(+2.21%) |
Jun 03, 2016 | 10.04 | 10.08 | 9.856 | 9.856 | 477,472 | -0.21(-2.06%) |
Jun 02, 2016 | 9.866 | 10.11 | 9.866 | 10.06 | 797,229 | +0.15(+1.50%) |