Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.05 | 11.10 | 10.67 | 10.71 | 77,582 | -0.33(-2.99%) |
Aug 30, 2016 | 11.00 | 11.15 | 10.96 | 11.04 | 148,189 | +0.00(+0.00%) |
Aug 29, 2016 | 11.00 | 11.14 | 10.97 | 11.04 | 38,839 | +0.03(+0.27%) |
Aug 26, 2016 | 10.98 | 11.08 | 10.91 | 11.01 | 107,300 | +0.14(+1.29%) |
Aug 25, 2016 | 11.00 | 11.61 | 10.65 | 10.87 | 114,406 | -0.29(-2.60%) |
Aug 24, 2016 | 11.46 | 11.50 | 11.09 | 11.16 | 87,517 | -0.30(-2.62%) |
Aug 23, 2016 | 10.77 | 11.50 | 10.77 | 11.46 | 103,143 | +0.68(+6.31%) |
Aug 22, 2016 | 10.60 | 10.80 | 10.50 | 10.78 | 61,325 | +0.22(+2.08%) |
Aug 19, 2016 | 10.61 | 10.77 | 10.52 | 10.56 | 75,019 | -0.05(-0.47%) |
Aug 18, 2016 | 10.69 | 10.98 | 10.57 | 10.61 | 41,089 | -0.15(-1.39%) |
Aug 17, 2016 | 10.85 | 11.07 | 10.65 | 10.76 | 47,779 | -0.12(-1.10%) |
Aug 16, 2016 | 10.95 | 11.04 | 10.87 | 10.88 | 47,809 | -0.07(-0.64%) |
Aug 15, 2016 | 10.76 | 11.15 | 10.76 | 10.95 | 46,667 | +0.20(+1.86%) |
Aug 12, 2016 | 11.43 | 11.43 | 10.71 | 10.75 | 54,148 | -0.46(-4.10%) |
Aug 11, 2016 | 11.08 | 11.40 | 11.02 | 11.21 | 37,864 | +0.23(+2.09%) |
Aug 10, 2016 | 11.14 | 11.37 | 10.89 | 10.98 | 52,086 | -0.18(-1.61%) |
Aug 09, 2016 | 11.22 | 11.43 | 11.06 | 11.16 | 51,825 | -0.06(-0.53%) |
Aug 08, 2016 | 11.40 | 11.59 | 11.12 | 11.22 | 30,947 | -0.15(-1.32%) |
Aug 05, 2016 | 10.92 | 11.42 | 10.86 | 11.37 | 38,836 | +0.48(+4.41%) |
Aug 04, 2016 | 10.79 | 11.10 | 10.69 | 10.89 | 35,737 | +0.12(+1.11%) |
Aug 03, 2016 | 10.66 | 10.93 | 10.66 | 10.77 | 42,786 | +0.04(+0.37%) |
Aug 02, 2016 | 11.15 | 11.21 | 10.73 | 10.73 | 50,663 | -0.42(-3.77%) |
Aug 01, 2016 | 11.20 | 11.42 | 11.06 | 11.15 | 29,797 | -0.06(-0.54%) |
Jul 29, 2016 | 11.29 | 11.47 | 11.14 | 11.21 | 34,402 | -0.08(-0.71%) |
Jul 28, 2016 | 11.24 | 11.52 | 11.10 | 11.29 | 37,472 | -0.01(-0.09%) |
Jul 27, 2016 | 11.14 | 11.34 | 11.08 | 11.30 | 38,856 | +0.16(+1.44%) |
Jul 26, 2016 | 10.93 | 11.15 | 10.93 | 11.14 | 74,237 | +0.22(+2.01%) |
Jul 25, 2016 | 11.38 | 11.47 | 10.87 | 10.92 | 54,352 | -0.50(-4.38%) |
Jul 22, 2016 | 11.77 | 11.89 | 11.29 | 11.42 | 66,072 | -0.36(-3.06%) |
Jul 21, 2016 | 11.98 | 12.04 | 11.57 | 11.78 | 71,802 | -0.07(-0.59%) |
Jul 20, 2016 | 11.79 | 12.00 | 11.63 | 11.85 | 37,487 | +0.04(+0.34%) |
Jul 19, 2016 | 11.80 | 11.94 | 11.60 | 11.81 | 57,226 | -0.01(-0.08%) |
Jul 18, 2016 | 11.76 | 11.93 | 11.71 | 11.82 | 54,545 | +0.05(+0.42%) |
Jul 15, 2016 | 11.84 | 11.90 | 11.55 | 11.77 | 96,004 | +0.04(+0.34%) |
Jul 14, 2016 | 11.61 | 11.91 | 11.54 | 11.73 | 60,253 | +0.24(+2.09%) |
Jul 13, 2016 | 11.94 | 12.01 | 11.40 | 11.49 | 101,310 | -0.36(-3.04%) |
Jul 12, 2016 | 11.52 | 12.11 | 11.23 | 11.85 | 105,101 | +0.41(+3.58%) |
Jul 11, 2016 | 11.21 | 11.65 | 11.18 | 11.44 | 60,252 | +0.34(+3.06%) |
Jul 08, 2016 | 11.02 | 10.94 | 10.94 | 11.10 | 92,539 | +0.16(+1.46%) |
Jul 07, 2016 | 11.01 | 11.14 | 10.77 | 10.94 | 66,782 | -0.27(-2.41%) |
Jul 05, 2016 | 11.45 | 11.52 | 11.04 | 11.21 | 81,970 | -0.36(-3.11%) |
Jul 01, 2016 | 11.13 | 11.57 | 11.57 | 11.57 | 75,000 | +0.42(+3.77%) |
Jun 30, 2016 | 11.08 | 11.21 | 10.76 | 11.15 | 74,480 | +0.00(+0.00%) |
Jun 29, 2016 | 10.76 | 11.26 | 10.57 | 11.15 | 96,674 | +0.51(+4.79%) |
Jun 28, 2016 | 10.87 | 10.99 | 10.50 | 10.64 | 199,622 | -0.10(-0.93%) |
Jun 27, 2016 | 11.04 | 11.37 | 10.50 | 10.74 | 177,559 | -0.49(-4.36%) |
Jun 24, 2016 | 10.85 | 11.28 | 10.58 | 11.23 | 255,948 | -0.20(-1.75%) |
Jun 23, 2016 | 11.50 | 11.72 | 11.28 | 11.43 | 78,747 | +0.05(+0.44%) |
Jun 22, 2016 | 11.42 | 11.50 | 11.20 | 11.38 | 104,342 | -0.04(-0.35%) |
Jun 21, 2016 | 11.54 | 11.54 | 11.29 | 11.42 | 68,726 | -0.10(-0.87%) |
Jun 20, 2016 | 11.52 | 11.63 | 11.39 | 11.52 | 68,633 | +0.11(+0.96%) |
Jun 17, 2016 | 10.82 | 11.44 | 10.72 | 11.41 | 149,641 | +0.61(+5.65%) |
Jun 16, 2016 | 10.69 | 10.81 | 10.48 | 10.80 | 59,003 | +0.04(+0.37%) |
Jun 15, 2016 | 10.95 | 11.15 | 10.76 | 10.76 | 47,354 | -0.20(-1.82%) |
Jun 14, 2016 | 11.01 | 11.16 | 10.76 | 10.96 | 84,037 | -0.13(-1.17%) |
Jun 13, 2016 | 10.80 | 11.17 | 10.56 | 11.09 | 107,900 | +0.20(+1.84%) |
Jun 10, 2016 | 11.21 | 11.29 | 10.86 | 10.89 | 64,976 | -0.42(-3.71%) |
Jun 09, 2016 | 11.60 | 11.60 | 11.16 | 11.31 | 83,394 | -0.42(-3.58%) |
Jun 08, 2016 | 11.66 | 11.89 | 11.51 | 11.73 | 141,061 | +0.14(+1.21%) |
Jun 07, 2016 | 11.68 | 11.85 | 11.44 | 11.59 | 106,371 | -0.09(-0.77%) |
Jun 06, 2016 | 10.87 | 11.79 | 10.87 | 11.68 | 108,963 | +0.85(+7.85%) |
Jun 03, 2016 | 10.87 | 10.88 | 10.56 | 10.83 | 169,302 | -0.06(-0.55%) |
Jun 02, 2016 | 10.68 | 10.89 | 10.64 | 10.89 | 148,475 | +0.20(+1.87%) |