Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.67 | 10.92 | 10.67 | 10.91 | 507,599 | +0.17(+1.61%) |
Aug 30, 2016 | 10.91 | 10.99 | 10.67 | 10.74 | 276,765 | -0.14(-1.24%) |
Aug 29, 2016 | 10.59 | 10.88 | 10.47 | 10.87 | 324,666 | +0.29(+2.70%) |
Aug 26, 2016 | 10.56 | 10.66 | 10.45 | 10.59 | 446,512 | -0.01(-0.07%) |
Aug 25, 2016 | 10.35 | 10.61 | 10.35 | 10.60 | 449,139 | +0.20(+1.95%) |
Aug 24, 2016 | 10.38 | 10.45 | 10.24 | 10.39 | 595,405 | +0.00(+0.00%) |
Aug 23, 2016 | 10.10 | 10.44 | 10.10 | 10.39 | 529,619 | +0.33(+3.31%) |
Aug 22, 2016 | 9.889 | 10.08 | 9.867 | 10.06 | 323,833 | +0.01(+0.07%) |
Aug 19, 2016 | 9.897 | 10.08 | 9.815 | 10.05 | 367,721 | +0.05(+0.52%) |
Aug 18, 2016 | 10.06 | 10.10 | 9.867 | 10.00 | 551,607 | -0.07(-0.73%) |
Aug 17, 2016 | 9.949 | 10.14 | 9.786 | 10.07 | 569,988 | +0.10(+0.96%) |
Aug 16, 2016 | 9.490 | 10.00 | 9.431 | 9.978 | 850,623 | +0.49(+5.14%) |
Aug 15, 2016 | 9.142 | 9.520 | 9.142 | 9.490 | 486,613 | +0.36(+3.89%) |
Aug 12, 2016 | 8.750 | 9.172 | 8.750 | 9.135 | 413,667 | +0.39(+4.48%) |
Aug 11, 2016 | 8.898 | 9.305 | 8.580 | 8.743 | 1,217,892 | -0.10(-1.09%) |
Aug 10, 2016 | 9.238 | 9.312 | 8.706 | 8.839 | 411,884 | -0.27(-3.00%) |
Aug 09, 2016 | 9.275 | 9.364 | 9.105 | 9.113 | 183,550 | -0.16(-1.75%) |
Aug 08, 2016 | 9.172 | 9.298 | 9.061 | 9.275 | 524,712 | +0.26(+2.87%) |
Aug 05, 2016 | 8.898 | 9.109 | 8.876 | 9.017 | 335,880 | +0.18(+2.09%) |
Aug 04, 2016 | 8.602 | 8.883 | 8.329 | 8.832 | 399,653 | +0.17(+1.96%) |
Aug 03, 2016 | 8.499 | 8.817 | 8.440 | 8.662 | 472,238 | +0.18(+2.09%) |
Aug 02, 2016 | 8.765 | 8.928 | 8.462 | 8.484 | 323,896 | -0.25(-2.88%) |
Aug 01, 2016 | 8.802 | 8.941 | 8.699 | 8.736 | 178,226 | -0.06(-0.67%) |
Jul 29, 2016 | 8.662 | 8.846 | 8.654 | 8.795 | 231,845 | +0.10(+1.11%) |
Jul 28, 2016 | 8.824 | 8.861 | 8.662 | 8.699 | 138,792 | -0.18(-2.00%) |
Jul 27, 2016 | 8.721 | 8.965 | 8.721 | 8.876 | 248,736 | +0.18(+2.13%) |
Jul 26, 2016 | 8.772 | 8.883 | 8.669 | 8.691 | 368,458 | -0.12(-1.34%) |
Jul 25, 2016 | 8.839 | 8.981 | 8.654 | 8.809 | 395,531 | -0.04(-0.50%) |
Jul 22, 2016 | 8.772 | 9.068 | 8.721 | 8.854 | 284,056 | +0.09(+1.01%) |
Jul 21, 2016 | 8.943 | 9.009 | 8.736 | 8.765 | 232,268 | -0.18(-2.07%) |
Jul 20, 2016 | 8.883 | 9.017 | 8.829 | 8.950 | 328,028 | +0.04(+0.50%) |
Jul 19, 2016 | 8.965 | 9.083 | 8.809 | 8.906 | 585,937 | -0.12(-1.31%) |
Jul 18, 2016 | 8.809 | 9.157 | 8.802 | 9.024 | 837,272 | +0.01(+0.16%) |
Jul 15, 2016 | 9.061 | 9.224 | 8.994 | 9.009 | 693,710 | -0.04(-0.49%) |
Jul 14, 2016 | 9.468 | 9.571 | 9.039 | 9.054 | 661,293 | -0.26(-2.78%) |
Jul 13, 2016 | 9.586 | 9.608 | 9.209 | 9.312 | 364,224 | -0.27(-2.78%) |
Jul 12, 2016 | 9.719 | 9.843 | 9.571 | 9.579 | 254,724 | -0.04(-0.38%) |
Jul 11, 2016 | 9.564 | 9.711 | 9.522 | 9.616 | 222,645 | +0.09(+0.93%) |
Jul 08, 2016 | 9.616 | 9.364 | 9.431 | 9.527 | 558,581 | +0.16(+1.74%) |
Jul 07, 2016 | 9.468 | 9.497 | 9.187 | 9.364 | 368,971 | +0.21(+2.26%) |
Jul 05, 2016 | 9.601 | 9.601 | 9.061 | 9.157 | 578,869 | -0.53(-5.42%) |
Jul 01, 2016 | 9.660 | 9.682 | 9.682 | 9.682 | 273,770 | -0.01(-0.08%) |
Jun 30, 2016 | 10.04 | 10.06 | 9.564 | 9.690 | 451,737 | -0.40(-3.96%) |
Jun 29, 2016 | 10.03 | 10.25 | 9.793 | 10.09 | 291,401 | +0.22(+2.25%) |
Jun 28, 2016 | 9.320 | 9.934 | 9.312 | 9.867 | 412,197 | +0.81(+8.90%) |
Jun 27, 2016 | 9.416 | 9.468 | 8.920 | 9.061 | 504,471 | -0.50(-5.19%) |
Jun 24, 2016 | 9.468 | 9.912 | 9.401 | 9.557 | 859,409 | -0.75(-7.25%) |
Jun 23, 2016 | 10.30 | 10.36 | 10.04 | 10.30 | 233,276 | +0.17(+1.68%) |
Jun 22, 2016 | 10.07 | 10.23 | 10.03 | 10.13 | 257,274 | +0.06(+0.59%) |
Jun 21, 2016 | 10.11 | 10.25 | 9.815 | 10.07 | 653,781 | -0.07(-0.66%) |
Jun 20, 2016 | 9.986 | 10.29 | 9.967 | 10.14 | 381,085 | +0.24(+2.39%) |
Jun 17, 2016 | 9.934 | 10.22 | 9.812 | 9.904 | 299,737 | +0.07(+0.68%) |
Jun 16, 2016 | 9.934 | 9.935 | 9.557 | 9.838 | 485,942 | -0.21(-2.06%) |
Jun 15, 2016 | 9.823 | 10.31 | 9.771 | 10.04 | 421,072 | +0.34(+3.51%) |
Jun 14, 2016 | 10.14 | 10.35 | 9.486 | 9.704 | 651,222 | -0.50(-4.86%) |
Jun 13, 2016 | 10.56 | 10.56 | 10.09 | 10.20 | 374,370 | -0.36(-3.43%) |
Jun 10, 2016 | 10.36 | 10.76 | 10.27 | 10.56 | 648,857 | +0.16(+1.56%) |
Jun 09, 2016 | 10.17 | 10.52 | 10.15 | 10.40 | 548,763 | +0.13(+1.22%) |
Jun 08, 2016 | 10.35 | 10.56 | 10.20 | 10.27 | 484,003 | +0.02(+0.22%) |
Jun 07, 2016 | 9.852 | 10.29 | 9.786 | 10.25 | 711,900 | +0.47(+4.84%) |
Jun 06, 2016 | 9.327 | 9.830 | 9.327 | 9.778 | 559,856 | +0.50(+5.42%) |
Jun 03, 2016 | 9.209 | 9.312 | 9.054 | 9.275 | 349,202 | +0.10(+1.13%) |
Jun 02, 2016 | 9.083 | 9.320 | 8.898 | 9.172 | 674,632 | +0.04(+0.40%) |