Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.20 | 11.33 | 10.97 | 11.17 | 946,157 | -0.07(-0.60%) |
Aug 30, 2016 | 11.42 | 11.52 | 11.23 | 11.24 | 747,729 | -0.17(-1.47%) |
Aug 29, 2016 | 11.45 | 11.52 | 11.26 | 11.41 | 514,922 | -0.01(-0.07%) |
Aug 26, 2016 | 11.30 | 11.57 | 11.21 | 11.42 | 1,016,060 | +0.11(+0.96%) |
Aug 25, 2016 | 11.32 | 11.62 | 11.09 | 11.31 | 1,185,624 | +0.00(+0.00%) |
Aug 24, 2016 | 11.71 | 11.86 | 11.28 | 11.31 | 1,569,612 | -0.39(-3.36%) |
Aug 23, 2016 | 11.60 | 11.73 | 11.44 | 11.70 | 1,157,929 | +0.14(+1.23%) |
Aug 22, 2016 | 11.37 | 11.56 | 11.33 | 11.56 | 804,132 | +0.25(+2.22%) |
Aug 19, 2016 | 11.31 | 11.39 | 11.26 | 11.31 | 857,886 | -0.08(-0.74%) |
Aug 18, 2016 | 11.20 | 11.47 | 11.20 | 11.39 | 1,835,634 | +0.17(+1.49%) |
Aug 17, 2016 | 11.11 | 11.26 | 10.99 | 11.22 | 699,284 | +0.07(+0.60%) |
Aug 16, 2016 | 11.26 | 11.27 | 11.01 | 11.16 | 977,232 | -0.13(-1.11%) |
Aug 15, 2016 | 11.27 | 11.31 | 11.14 | 11.28 | 884,214 | +0.09(+0.82%) |
Aug 12, 2016 | 11.15 | 11.26 | 10.76 | 11.19 | 802,094 | +0.02(+0.15%) |
Aug 11, 2016 | 11.06 | 11.29 | 10.91 | 11.17 | 1,166,597 | +0.13(+1.21%) |
Aug 10, 2016 | 10.97 | 11.16 | 10.81 | 11.04 | 1,417,249 | +0.03(+0.30%) |
Aug 09, 2016 | 11.00 | 11.18 | 10.75 | 11.01 | 1,059,230 | +0.02(+0.15%) |
Aug 08, 2016 | 11.16 | 11.21 | 10.75 | 10.99 | 1,561,789 | -0.23(-2.02%) |
Aug 05, 2016 | 11.95 | 11.98 | 11.09 | 11.21 | 2,150,722 | -0.64(-5.44%) |
Aug 04, 2016 | 11.91 | 12.05 | 11.76 | 11.86 | 1,925,365 | -0.07(-0.56%) |
Aug 03, 2016 | 11.52 | 11.94 | 11.46 | 11.93 | 1,183,202 | +0.34(+2.96%) |
Aug 02, 2016 | 11.68 | 11.89 | 11.45 | 11.58 | 1,511,627 | -0.09(-0.79%) |
Aug 01, 2016 | 11.88 | 12.00 | 11.63 | 11.68 | 2,703,148 | -0.16(-1.35%) |
Jul 29, 2016 | 11.97 | 12.24 | 11.67 | 11.83 | 1,670,526 | -0.18(-1.46%) |
Jul 28, 2016 | 12.24 | 12.38 | 11.88 | 12.01 | 1,635,844 | -0.23(-1.85%) |
Jul 27, 2016 | 11.88 | 12.24 | 11.88 | 12.24 | 993,271 | +0.39(+3.25%) |
Jul 26, 2016 | 11.79 | 12.03 | 11.73 | 11.85 | 813,411 | +0.07(+0.57%) |
Jul 25, 2016 | 11.94 | 12.00 | 11.62 | 11.78 | 1,423,262 | -0.17(-1.40%) |
Jul 22, 2016 | 11.66 | 12.02 | 11.64 | 11.95 | 988,757 | +0.36(+3.11%) |
Jul 21, 2016 | 11.69 | 11.88 | 11.51 | 11.59 | 918,613 | -0.06(-0.50%) |
Jul 20, 2016 | 11.41 | 11.70 | 11.35 | 11.65 | 1,736,373 | +0.31(+2.73%) |
Jul 19, 2016 | 11.52 | 11.67 | 11.33 | 11.34 | 1,257,806 | -0.18(-1.60%) |
Jul 18, 2016 | 11.42 | 11.68 | 11.41 | 11.52 | 1,503,076 | +0.13(+1.10%) |
Jul 15, 2016 | 10.64 | 11.52 | 10.57 | 11.40 | 3,216,667 | +0.89(+8.45%) |
Jul 14, 2016 | 10.44 | 10.57 | 10.20 | 10.51 | 1,330,028 | +0.18(+1.70%) |
Jul 13, 2016 | 10.72 | 10.79 | 10.30 | 10.34 | 1,831,590 | -0.35(-3.29%) |
Jul 12, 2016 | 11.13 | 11.17 | 10.66 | 10.69 | 2,964,882 | -0.39(-3.48%) |
Jul 11, 2016 | 11.28 | 11.31 | 10.89 | 11.07 | 1,358,399 | -0.13(-1.12%) |
Jul 08, 2016 | 10.98 | 11.25 | 10.83 | 11.20 | 1,393,390 | +0.21(+1.91%) |
Jul 07, 2016 | 11.01 | 11.16 | 10.80 | 10.99 | 1,127,602 | +0.05(+0.46%) |
Jul 05, 2016 | 10.98 | 11.10 | 10.84 | 10.94 | 797,580 | -0.11(-0.99%) |
Jul 01, 2016 | 10.95 | 11.05 | 11.05 | 11.05 | 993,766 | +0.10(+0.88%) |
Jun 30, 2016 | 10.90 | 11.03 | 10.76 | 10.95 | 1,373,258 | +0.09(+0.81%) |
Jun 29, 2016 | 10.85 | 10.96 | 10.59 | 10.86 | 1,188,886 | +0.14(+1.33%) |
Jun 28, 2016 | 10.43 | 11.01 | 10.43 | 10.72 | 1,785,020 | +0.52(+5.09%) |
Jun 27, 2016 | 10.14 | 10.44 | 10.07 | 10.20 | 1,601,802 | -0.05(-0.49%) |
Jun 24, 2016 | 10.29 | 10.51 | 10.08 | 10.25 | 2,720,249 | -0.59(-5.48%) |
Jun 23, 2016 | 10.67 | 10.89 | 10.49 | 10.85 | 1,203,303 | +0.26(+2.45%) |
Jun 22, 2016 | 10.61 | 11.03 | 10.48 | 10.59 | 1,525,670 | -0.03(-0.32%) |
Jun 21, 2016 | 10.70 | 10.84 | 10.45 | 10.62 | 1,186,522 | -0.03(-0.31%) |
Jun 20, 2016 | 10.65 | 10.74 | 10.48 | 10.65 | 1,345,271 | +0.14(+1.35%) |
Jun 17, 2016 | 10.89 | 10.89 | 10.49 | 10.51 | 1,835,075 | -0.43(-3.90%) |
Jun 16, 2016 | 10.58 | 10.95 | 10.55 | 10.94 | 988,621 | +0.26(+2.43%) |
Jun 15, 2016 | 10.82 | 10.90 | 10.65 | 10.68 | 773,590 | -0.10(-0.93%) |
Jun 14, 2016 | 10.67 | 11.01 | 10.54 | 10.78 | 1,401,015 | +0.10(+0.94%) |
Jun 13, 2016 | 10.70 | 10.94 | 10.65 | 10.68 | 1,048,212 | -0.10(-0.93%) |
Jun 10, 2016 | 10.71 | 10.94 | 10.69 | 10.78 | 775,834 | -0.11(-1.00%) |
Jun 09, 2016 | 10.91 | 11.11 | 10.74 | 10.89 | 899,189 | -0.13(-1.22%) |
Jun 08, 2016 | 10.86 | 11.06 | 10.78 | 11.02 | 812,015 | +0.17(+1.54%) |
Jun 07, 2016 | 11.01 | 11.01 | 10.83 | 10.85 | 1,108,761 | -0.24(-2.19%) |
Jun 06, 2016 | 10.88 | 11.10 | 10.72 | 11.10 | 1,097,607 | +0.25(+2.32%) |
Jun 03, 2016 | 11.01 | 11.04 | 10.72 | 10.85 | 1,564,602 | -0.22(-1.97%) |
Jun 02, 2016 | 10.63 | 11.06 | 10.63 | 11.06 | 2,470,131 | +0.44(+4.10%) |