Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.74 | 10.80 | 10.58 | 10.72 | 117,016 | +0.02(+0.22%) |
Aug 30, 2016 | 10.68 | 10.79 | 10.64 | 10.70 | 48,553 | +0.03(+0.29%) |
Aug 29, 2016 | 10.84 | 10.87 | 10.59 | 10.67 | 64,294 | -0.16(-1.52%) |
Aug 26, 2016 | 10.75 | 10.88 | 10.53 | 10.83 | 231,034 | +0.13(+1.17%) |
Aug 25, 2016 | 10.43 | 10.85 | 10.28 | 10.70 | 166,901 | +0.20(+1.94%) |
Aug 24, 2016 | 10.30 | 10.59 | 10.30 | 10.50 | 125,166 | +0.25(+2.45%) |
Aug 23, 2016 | 10.25 | 10.40 | 10.21 | 10.25 | 108,578 | +0.03(+0.31%) |
Aug 22, 2016 | 10.10 | 10.23 | 10.04 | 10.22 | 70,547 | +0.07(+0.70%) |
Aug 19, 2016 | 10.12 | 10.26 | 10.07 | 10.15 | 100,537 | -0.04(-0.39%) |
Aug 18, 2016 | 10.04 | 10.28 | 9.896 | 10.19 | 181,585 | +0.15(+1.49%) |
Aug 17, 2016 | 10.04 | 10.12 | 9.817 | 10.04 | 37,880 | -0.02(-0.16%) |
Aug 16, 2016 | 10.12 | 10.19 | 9.990 | 10.05 | 109,609 | -0.15(-1.46%) |
Aug 15, 2016 | 10.30 | 10.30 | 10.16 | 10.20 | 77,433 | -0.02(-0.15%) |
Aug 12, 2016 | 10.10 | 10.23 | 9.448 | 10.22 | 168,087 | +0.09(+0.93%) |
Aug 11, 2016 | 10.06 | 10.16 | 9.998 | 10.12 | 80,333 | +0.09(+0.86%) |
Aug 10, 2016 | 9.935 | 10.06 | 9.809 | 10.04 | 167,570 | +0.07(+0.71%) |
Aug 09, 2016 | 9.793 | 9.982 | 9.793 | 9.966 | 50,615 | +0.21(+2.17%) |
Aug 08, 2016 | 9.880 | 9.927 | 9.738 | 9.754 | 30,717 | -0.15(-1.51%) |
Aug 05, 2016 | 9.668 | 9.966 | 9.652 | 9.903 | 118,939 | +0.28(+2.94%) |
Aug 04, 2016 | 9.644 | 9.691 | 9.519 | 9.621 | 44,683 | +0.01(+0.08%) |
Aug 03, 2016 | 9.346 | 9.629 | 9.346 | 9.613 | 82,135 | +0.27(+2.86%) |
Aug 02, 2016 | 9.244 | 9.409 | 9.212 | 9.346 | 89,879 | +0.09(+0.93%) |
Aug 01, 2016 | 9.267 | 9.409 | 9.236 | 9.259 | 54,736 | -0.02(-0.21%) |
Jul 29, 2016 | 9.388 | 9.458 | 9.271 | 9.279 | 61,521 | -0.09(-1.00%) |
Jul 28, 2016 | 9.404 | 9.489 | 9.365 | 9.373 | 43,492 | -0.05(-0.50%) |
Jul 27, 2016 | 9.536 | 9.536 | 9.084 | 9.419 | 70,697 | -0.11(-1.14%) |
Jul 26, 2016 | 9.552 | 9.591 | 9.428 | 9.528 | 77,230 | -0.01(-0.08%) |
Jul 25, 2016 | 9.411 | 9.637 | 9.326 | 9.536 | 101,166 | +0.11(+1.16%) |
Jul 22, 2016 | 9.092 | 9.427 | 9.092 | 9.427 | 114,653 | +0.34(+3.68%) |
Jul 21, 2016 | 9.131 | 9.186 | 9.041 | 9.092 | 46,324 | -0.05(-0.60%) |
Jul 20, 2016 | 9.147 | 9.224 | 8.936 | 9.147 | 35,709 | +0.01(+0.09%) |
Jul 19, 2016 | 9.139 | 9.240 | 9.108 | 9.139 | 33,777 | -0.06(-0.68%) |
Jul 18, 2016 | 9.209 | 9.271 | 9.147 | 9.201 | 33,848 | -0.02(-0.17%) |
Jul 15, 2016 | 9.248 | 9.263 | 8.983 | 9.217 | 51,944 | +0.05(+0.60%) |
Jul 14, 2016 | 9.217 | 9.224 | 9.115 | 9.162 | 42,100 | +0.08(+0.86%) |
Jul 13, 2016 | 9.115 | 9.201 | 9.038 | 9.084 | 113,864 | -0.05(-0.51%) |
Jul 12, 2016 | 9.053 | 9.147 | 9.053 | 9.131 | 115,966 | +0.15(+1.65%) |
Jul 11, 2016 | 8.928 | 9.061 | 8.928 | 8.983 | 75,242 | +0.07(+0.79%) |
Jul 08, 2016 | 8.734 | 8.921 | 8.679 | 8.913 | 127,922 | +0.23(+2.69%) |
Jul 07, 2016 | 8.741 | 8.812 | 8.601 | 8.679 | 60,295 | -0.05(-0.54%) |
Jul 05, 2016 | 8.889 | 9.014 | 8.718 | 8.726 | 54,683 | -0.19(-2.18%) |
Jul 01, 2016 | 8.843 | 8.921 | 8.921 | 8.921 | 69,182 | +0.05(+0.62%) |
Jun 30, 2016 | 8.734 | 8.874 | 8.422 | 8.866 | 87,008 | +0.19(+2.25%) |
Jun 29, 2016 | 8.757 | 8.757 | 8.570 | 8.671 | 65,445 | +0.07(+0.82%) |
Jun 28, 2016 | 8.539 | 8.640 | 8.508 | 8.601 | 95,034 | +0.17(+2.03%) |
Jun 27, 2016 | 8.625 | 8.625 | 8.399 | 8.430 | 117,224 | -0.33(-3.74%) |
Jun 24, 2016 | 8.765 | 8.996 | 8.625 | 8.757 | 314,880 | -0.41(-4.42%) |
Jun 23, 2016 | 8.975 | 9.170 | 8.975 | 9.162 | 98,519 | +0.20(+2.26%) |
Jun 22, 2016 | 9.061 | 9.123 | 8.960 | 8.960 | 119,815 | -0.07(-0.78%) |
Jun 21, 2016 | 9.045 | 9.115 | 8.952 | 9.030 | 36,487 | -0.01(-0.09%) |
Jun 20, 2016 | 9.100 | 9.217 | 9.006 | 9.038 | 100,331 | +0.05(+0.52%) |
Jun 17, 2016 | 8.928 | 8.928 | 8.889 | 8.991 | 219,620 | +0.08(+0.87%) |
Jun 16, 2016 | 8.827 | 8.936 | 8.792 | 8.913 | 47,191 | +0.02(+0.26%) |
Jun 15, 2016 | 8.944 | 8.983 | 8.851 | 8.889 | 51,303 | -0.01(-0.09%) |
Jun 14, 2016 | 8.921 | 8.983 | 8.851 | 8.897 | 40,040 | -0.07(-0.78%) |
Jun 13, 2016 | 8.960 | 8.991 | 8.889 | 8.967 | 124,776 | +0.02(+0.17%) |
Jun 10, 2016 | 8.999 | 9.061 | 8.936 | 8.952 | 102,300 | -0.05(-0.52%) |
Jun 09, 2016 | 9.076 | 9.076 | 8.960 | 8.999 | 67,791 | -0.10(-1.11%) |
Jun 08, 2016 | 9.026 | 9.123 | 8.983 | 9.100 | 47,078 | +0.12(+1.30%) |
Jun 07, 2016 | 9.069 | 9.100 | 8.944 | 8.983 | 31,840 | -0.08(-0.86%) |
Jun 06, 2016 | 8.991 | 9.154 | 8.991 | 9.061 | 55,474 | +0.08(+0.87%) |
Jun 03, 2016 | 8.975 | 8.991 | 8.765 | 8.983 | 94,186 | -0.03(-0.35%) |
Jun 02, 2016 | 9.022 | 9.038 | 8.960 | 9.014 | 44,158 | -0.05(-0.52%) |