Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.05 | 11.19 | 10.91 | 11.15 | 3,600,043 | +0.11(+1.00%) |
Aug 30, 2016 | 10.96 | 11.10 | 10.90 | 11.04 | 3,608,800 | +0.06(+0.55%) |
Aug 29, 2016 | 11.02 | 11.03 | 10.66 | 10.98 | 4,162,786 | +0.02(+0.18%) |
Aug 26, 2016 | 10.94 | 11.07 | 10.71 | 10.96 | 4,638,672 | +0.05(+0.46%) |
Aug 25, 2016 | 10.91 | 11.18 | 10.67 | 10.91 | 6,177,530 | +0.04(+0.37%) |
Aug 24, 2016 | 11.64 | 11.74 | 10.81 | 10.87 | 8,267,164 | -0.74(-6.37%) |
Aug 23, 2016 | 11.46 | 11.69 | 11.42 | 11.61 | 5,241,620 | +0.17(+1.49%) |
Aug 22, 2016 | 10.95 | 11.45 | 10.88 | 11.44 | 7,373,640 | +0.44(+4.00%) |
Aug 19, 2016 | 10.92 | 11.17 | 10.84 | 11.00 | 3,457,198 | +0.03(+0.27%) |
Aug 18, 2016 | 10.65 | 11.12 | 10.61 | 10.97 | 5,197,102 | +0.35(+3.30%) |
Aug 17, 2016 | 10.54 | 10.64 | 10.35 | 10.62 | 3,036,689 | +0.09(+0.85%) |
Aug 16, 2016 | 10.72 | 10.77 | 10.53 | 10.53 | 2,513,113 | -0.23(-2.14%) |
Aug 15, 2016 | 10.71 | 10.82 | 10.60 | 10.76 | 2,634,247 | +0.10(+0.94%) |
Aug 12, 2016 | 10.62 | 10.71 | 10.54 | 10.66 | 2,505,582 | +0.00(+0.00%) |
Aug 11, 2016 | 10.43 | 10.80 | 10.31 | 10.66 | 3,461,069 | +0.29(+2.80%) |
Aug 10, 2016 | 10.87 | 10.93 | 10.29 | 10.37 | 7,563,759 | -0.50(-4.60%) |
Aug 09, 2016 | 10.95 | 10.99 | 10.74 | 10.87 | 7,034,519 | -0.06(-0.55%) |
Aug 08, 2016 | 11.14 | 11.20 | 10.84 | 10.93 | 5,434,080 | -0.24(-2.15%) |
Aug 05, 2016 | 11.15 | 11.46 | 10.58 | 11.17 | 8,781,667 | +0.10(+0.90%) |
Aug 04, 2016 | 10.03 | 11.66 | 10.02 | 11.07 | 22,384,076 | +1.68(+17.89%) |
Aug 03, 2016 | 9.120 | 9.400 | 9.000 | 9.390 | 7,435,707 | +0.24(+2.62%) |
Aug 02, 2016 | 9.310 | 9.340 | 9.000 | 9.150 | 5,015,326 | -0.12(-1.29%) |
Aug 01, 2016 | 9.170 | 9.390 | 9.110 | 9.270 | 5,901,817 | +0.09(+0.98%) |
Jul 29, 2016 | 8.960 | 9.205 | 8.910 | 9.180 | 8,709,455 | +0.23(+2.57%) |
Jul 28, 2016 | 8.760 | 9.000 | 8.750 | 8.950 | 4,344,589 | +0.19(+2.17%) |
Jul 27, 2016 | 8.660 | 8.880 | 8.660 | 8.760 | 4,750,478 | +0.12(+1.39%) |
Jul 26, 2016 | 8.690 | 8.760 | 8.580 | 8.640 | 7,302,488 | -0.07(-0.80%) |
Jul 25, 2016 | 8.680 | 8.760 | 8.610 | 8.710 | 2,738,437 | +0.03(+0.35%) |
Jul 22, 2016 | 8.670 | 8.745 | 8.620 | 8.680 | 2,952,977 | +0.09(+1.05%) |
Jul 21, 2016 | 8.560 | 8.740 | 8.470 | 8.590 | 3,480,498 | +0.06(+0.70%) |
Jul 20, 2016 | 8.360 | 8.550 | 8.310 | 8.530 | 2,224,759 | +0.16(+1.91%) |
Jul 19, 2016 | 8.350 | 8.470 | 8.300 | 8.370 | 3,699,149 | -0.05(-0.59%) |
Jul 18, 2016 | 8.360 | 8.470 | 8.330 | 8.420 | 3,729,795 | -0.02(-0.24%) |
Jul 15, 2016 | 8.290 | 8.480 | 8.185 | 8.440 | 6,089,624 | +0.22(+2.68%) |
Jul 14, 2016 | 8.110 | 8.260 | 7.970 | 8.220 | 6,264,764 | +0.18(+2.24%) |
Jul 13, 2016 | 8.170 | 8.200 | 8.000 | 8.040 | 2,712,619 | -0.10(-1.17%) |
Jul 12, 2016 | 8.200 | 8.270 | 8.130 | 8.135 | 3,387,880 | -0.02(-0.18%) |
Jul 11, 2016 | 8.180 | 8.280 | 8.140 | 8.150 | 4,115,588 | +0.00(+0.00%) |
Jul 08, 2016 | 8.140 | 8.200 | 8.140 | 8.150 | 7,066,149 | +0.01(+0.12%) |
Jul 07, 2016 | 8.200 | 8.210 | 8.060 | 8.140 | 4,363,592 | +0.09(+1.12%) |
Jul 05, 2016 | 8.130 | 8.205 | 8.010 | 8.050 | 5,272,447 | -0.12(-1.47%) |
Jul 01, 2016 | 7.850 | 8.170 | 8.170 | 8.170 | 21,333,200 | +0.36(+4.61%) |
Jun 30, 2016 | 7.790 | 7.870 | 7.710 | 7.810 | 14,507,084 | +0.01(+0.13%) |
Jun 29, 2016 | 7.900 | 7.900 | 7.634 | 7.800 | 6,261,065 | +0.02(+0.26%) |
Jun 28, 2016 | 7.520 | 7.815 | 7.520 | 7.780 | 6,642,321 | +0.33(+4.43%) |
Jun 27, 2016 | 7.650 | 7.790 | 7.430 | 7.450 | 5,809,235 | -0.24(-3.12%) |
Jun 24, 2016 | 7.330 | 7.860 | 7.250 | 7.690 | 11,569,801 | -0.16(-2.04%) |
Jun 23, 2016 | 7.830 | 7.880 | 7.740 | 7.850 | 4,314,832 | +0.11(+1.42%) |
Jun 22, 2016 | 7.670 | 7.790 | 7.640 | 7.740 | 6,520,913 | +0.07(+0.91%) |
Jun 21, 2016 | 7.720 | 7.780 | 7.500 | 7.670 | 8,726,799 | +0.01(+0.13%) |
Jun 20, 2016 | 7.650 | 7.745 | 7.610 | 7.660 | 4,615,215 | +0.06(+0.79%) |
Jun 17, 2016 | 7.570 | 7.750 | 7.510 | 7.600 | 11,624,644 | +0.05(+0.66%) |
Jun 16, 2016 | 7.320 | 7.570 | 7.270 | 7.550 | 4,989,115 | +0.17(+2.30%) |
Jun 15, 2016 | 7.360 | 7.480 | 7.335 | 7.380 | 4,196,584 | +0.05(+0.68%) |
Jun 14, 2016 | 7.330 | 7.450 | 7.200 | 7.330 | 6,746,574 | -0.05(-0.68%) |
Jun 13, 2016 | 7.310 | 7.440 | 7.250 | 7.380 | 4,987,817 | +0.00(+0.00%) |
Jun 10, 2016 | 7.250 | 7.440 | 7.150 | 7.380 | 5,737,269 | +0.01(+0.14%) |
Jun 09, 2016 | 7.240 | 7.490 | 7.160 | 7.370 | 10,244,860 | +0.11(+1.52%) |
Jun 08, 2016 | 7.100 | 7.300 | 6.920 | 7.260 | 4,912,209 | +0.14(+1.97%) |
Jun 07, 2016 | 7.300 | 7.320 | 7.070 | 7.120 | 4,056,626 | -0.21(-2.86%) |
Jun 06, 2016 | 6.790 | 7.340 | 6.760 | 7.330 | 16,785,922 | +0.74(+11.23%) |
Jun 03, 2016 | 6.750 | 6.750 | 6.400 | 6.590 | 3,884,056 | -0.17(-2.51%) |
Jun 02, 2016 | 6.470 | 6.800 | 6.460 | 6.760 | 5,666,721 | +0.28(+4.32%) |