Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.08 | 11.08 | 11.02 | 11.07 | 33,472 | +0.00(+0.04%) |
Aug 30, 2016 | 11.02 | 11.13 | 11.02 | 11.07 | 32,563 | +0.05(+0.50%) |
Aug 29, 2016 | 10.88 | 11.03 | 10.85 | 11.01 | 65,769 | +0.25(+2.34%) |
Aug 26, 2016 | 10.79 | 10.90 | 10.70 | 10.76 | 43,954 | -0.04(-0.39%) |
Aug 25, 2016 | 10.64 | 10.81 | 10.60 | 10.80 | 364,259 | +0.17(+1.58%) |
Aug 24, 2016 | 10.44 | 10.78 | 10.44 | 10.64 | 57,850 | +0.28(+2.74%) |
Aug 23, 2016 | 10.29 | 10.55 | 10.29 | 10.35 | 60,164 | +0.05(+0.47%) |
Aug 22, 2016 | 10.28 | 10.30 | 10.27 | 10.30 | 25,734 | +0.01(+0.08%) |
Aug 19, 2016 | 10.22 | 10.35 | 10.22 | 10.30 | 41,178 | +0.10(+0.97%) |
Aug 18, 2016 | 10.18 | 10.20 | 10.18 | 10.20 | 3,209 | -0.06(-0.61%) |
Aug 17, 2016 | 10.22 | 10.30 | 10.22 | 10.26 | 27,315 | +0.04(+0.37%) |
Aug 16, 2016 | 10.23 | 10.39 | 10.22 | 10.22 | 32,296 | -0.09(-0.88%) |
Aug 15, 2016 | 10.32 | 10.34 | 10.24 | 10.31 | 49,864 | -0.01(-0.08%) |
Aug 12, 2016 | 10.23 | 10.32 | 10.23 | 10.32 | 26,825 | +0.09(+0.92%) |
Aug 11, 2016 | 10.21 | 10.29 | 10.08 | 10.23 | 29,358 | +0.09(+0.91%) |
Aug 10, 2016 | 10.22 | 10.30 | 9.920 | 10.13 | 33,687 | -0.14(-1.41%) |
Aug 09, 2016 | 10.28 | 10.44 | 10.21 | 10.28 | 43,997 | +0.04(+0.37%) |
Aug 08, 2016 | 10.21 | 10.52 | 10.17 | 10.24 | 94,747 | -0.03(-0.33%) |
Aug 05, 2016 | 10.27 | 10.31 | 10.15 | 10.27 | 63,750 | +0.09(+0.87%) |
Aug 04, 2016 | 10.18 | 10.45 | 10.15 | 10.19 | 14,419 | -0.07(-0.68%) |
Aug 03, 2016 | 10.17 | 10.26 | 10.15 | 10.26 | 16,715 | +0.09(+0.93%) |
Aug 02, 2016 | 10.18 | 10.25 | 10.16 | 10.16 | 25,996 | -0.07(-0.70%) |
Aug 01, 2016 | 10.30 | 10.41 | 9.886 | 10.23 | 41,768 | -0.04(-0.41%) |
Jul 29, 2016 | 10.45 | 10.95 | 10.27 | 10.27 | 50,092 | -0.22(-2.10%) |
Jul 28, 2016 | 10.43 | 10.53 | 10.42 | 10.50 | 48,802 | +0.12(+1.13%) |
Jul 27, 2016 | 10.13 | 10.50 | 10.11 | 10.38 | 47,211 | +0.22(+2.19%) |
Jul 26, 2016 | 10.15 | 10.16 | 10.02 | 10.16 | 444,558 | +0.07(+0.73%) |
Jul 25, 2016 | 10.11 | 10.13 | 9.949 | 10.08 | 73,946 | -0.06(-0.60%) |
Jul 22, 2016 | 10.02 | 10.14 | 9.954 | 10.14 | 41,406 | +0.12(+1.15%) |
Jul 21, 2016 | 9.838 | 10.18 | 9.838 | 10.03 | 79,022 | -0.26(-2.51%) |
Jul 20, 2016 | 10.28 | 10.29 | 10.18 | 10.29 | 22,067 | +0.02(+0.23%) |
Jul 19, 2016 | 10.32 | 10.34 | 10.26 | 10.26 | 23,305 | -0.10(-0.93%) |
Jul 18, 2016 | 10.34 | 10.40 | 10.27 | 10.36 | 18,429 | +0.05(+0.47%) |
Jul 15, 2016 | 10.34 | 10.34 | 10.27 | 10.31 | 30,601 | +0.06(+0.57%) |
Jul 14, 2016 | 10.26 | 10.30 | 10.20 | 10.25 | 31,182 | +0.09(+0.85%) |
Jul 13, 2016 | 10.13 | 10.24 | 10.12 | 10.17 | 49,640 | +0.01(+0.08%) |
Jul 12, 2016 | 10.10 | 10.17 | 9.928 | 10.16 | 57,969 | +0.06(+0.62%) |
Jul 11, 2016 | 10.09 | 10.09 | 10.04 | 10.09 | 44,178 | +0.05(+0.52%) |
Jul 08, 2016 | 9.947 | 10.08 | 9.846 | 10.04 | 54,478 | +0.20(+1.98%) |
Jul 07, 2016 | 9.899 | 9.933 | 9.846 | 9.846 | 55,959 | -0.04(-0.42%) |
Jul 06, 2016 | 9.800 | 9.924 | 9.733 | 9.888 | 38,520 | +0.05(+0.56%) |
Jul 05, 2016 | 9.859 | 9.916 | 9.710 | 9.834 | 44,087 | -0.05(-0.51%) |
Jul 01, 2016 | 9.926 | 9.884 | 9.884 | 9.884 | 63,336 | -0.08(-0.84%) |
Jun 30, 2016 | 9.830 | 9.968 | 9.557 | 9.968 | 107,362 | +0.11(+1.13%) |
Jun 29, 2016 | 9.979 | 9.979 | 9.815 | 9.857 | 55,821 | -0.06(-0.57%) |
Jun 28, 2016 | 9.928 | 9.975 | 9.838 | 9.914 | 67,669 | +0.07(+0.68%) |
Jun 27, 2016 | 10.03 | 10.08 | 9.846 | 9.846 | 98,666 | -0.41(-3.97%) |
Jun 24, 2016 | 9.578 | 10.25 | 9.578 | 10.25 | 430,943 | +0.20(+1.94%) |
Jun 23, 2016 | 9.798 | 10.08 | 9.662 | 10.06 | 40,544 | +0.40(+4.13%) |
Jun 22, 2016 | 9.828 | 9.870 | 9.655 | 9.660 | 32,049 | -0.15(-1.54%) |
Jun 21, 2016 | 9.830 | 9.861 | 9.766 | 9.811 | 12,729 | -0.06(-0.57%) |
Jun 20, 2016 | 10.00 | 10.04 | 9.807 | 9.867 | 20,762 | -0.09(-0.93%) |
Jun 17, 2016 | 9.830 | 9.983 | 9.796 | 9.960 | 82,794 | +0.15(+1.54%) |
Jun 16, 2016 | 9.676 | 9.819 | 9.630 | 9.809 | 74,370 | +0.06(+0.62%) |
Jun 15, 2016 | 9.699 | 9.870 | 9.643 | 9.748 | 309,700 | +0.11(+1.09%) |
Jun 14, 2016 | 9.594 | 9.720 | 9.544 | 9.643 | 74,789 | +0.04(+0.46%) |
Jun 13, 2016 | 9.870 | 9.872 | 9.340 | 9.599 | 439,039 | -0.27(-2.77%) |
Jun 10, 2016 | 10.08 | 10.31 | 9.872 | 9.872 | 72,846 | -0.23(-2.31%) |
Jun 09, 2016 | 10.10 | 10.30 | 10.08 | 10.10 | 38,420 | -0.02(-0.21%) |
Jun 08, 2016 | 10.08 | 10.14 | 10.07 | 10.13 | 67,946 | +0.09(+0.90%) |
Jun 07, 2016 | 10.17 | 10.17 | 10.03 | 10.04 | 24,672 | -0.13(-1.24%) |
Jun 06, 2016 | 10.13 | 10.16 | 10.12 | 10.16 | 45,411 | +0.05(+0.50%) |
Jun 03, 2016 | 10.15 | 10.16 | 10.10 | 10.11 | 31,434 | -0.05(-0.52%) |
Jun 02, 2016 | 10.13 | 10.16 | 10.12 | 10.16 | 44,230 | +0.07(+0.67%) |