Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.09 | 11.02 | 10.09 | 10.93 | 1,901 | -0.02(-0.18%) |
Aug 30, 2016 | 10.94 | 10.96 | 10.94 | 10.95 | 375 | +0.14(+1.30%) |
Aug 29, 2016 | 10.60 | 10.81 | 10.26 | 10.81 | 1,501 | +0.01(+0.09%) |
Aug 26, 2016 | 10.89 | 10.89 | 10.80 | 10.80 | 1,667 | -0.00(-0.05%) |
Aug 25, 2016 | 10.81 | 11.01 | 10.79 | 10.80 | 14,808 | -0.10(-0.87%) |
Aug 24, 2016 | 10.58 | 10.90 | 10.49 | 10.90 | 8,810 | +0.61(+5.93%) |
Aug 23, 2016 | 10.93 | 10.93 | 10.23 | 10.29 | 20,739 | -0.69(-6.28%) |
Aug 22, 2016 | 10.76 | 10.98 | 10.76 | 10.98 | 2,895 | +0.10(+0.92%) |
Aug 19, 2016 | 10.60 | 10.98 | 10.51 | 10.88 | 6,603 | +0.30(+2.84%) |
Aug 18, 2016 | 10.50 | 10.79 | 9.990 | 10.58 | 7,041 | +0.22(+2.12%) |
Aug 17, 2016 | 10.50 | 10.51 | 10.30 | 10.36 | 7,209 | -0.14(-1.33%) |
Aug 16, 2016 | 10.37 | 10.50 | 10.37 | 10.50 | 2,657 | +0.11(+1.06%) |
Aug 15, 2016 | 10.05 | 10.47 | 10.02 | 10.39 | 2,589 | +0.26(+2.57%) |
Aug 12, 2016 | 10.31 | 10.50 | 10.13 | 10.13 | 2,288 | -0.26(-2.50%) |
Aug 11, 2016 | 10.03 | 10.50 | 10.02 | 10.39 | 14,147 | +0.36(+3.58%) |
Aug 10, 2016 | 9.990 | 10.10 | 9.990 | 10.03 | 11,162 | +0.01(+0.10%) |
Aug 09, 2016 | 10.11 | 10.11 | 10.02 | 10.02 | 473 | -0.16(-1.57%) |
Aug 08, 2016 | 9.970 | 10.23 | 9.970 | 10.18 | 6,844 | +0.19(+1.90%) |
Aug 05, 2016 | 10.20 | 10.20 | 9.990 | 9.990 | 1,219 | -0.15(-1.48%) |
Aug 04, 2016 | 10.02 | 10.15 | 9.980 | 10.14 | 1,901 | -0.01(-0.10%) |
Aug 03, 2016 | 10.15 | 10.15 | 10.15 | 10.15 | 270 | +0.10(+1.00%) |
Aug 02, 2016 | 10.12 | 10.25 | 9.970 | 10.05 | 10,393 | +0.00(+0.00%) |
Aug 01, 2016 | 10.04 | 10.05 | 10.00 | 10.05 | 1,643 | -0.23(-2.24%) |
Jul 29, 2016 | 10.31 | 10.32 | 10.20 | 10.28 | 1,690 | +0.08(+0.78%) |
Jul 28, 2016 | 10.20 | 10.20 | 10.20 | 10.20 | 1,019 | +0.23(+2.31%) |
Jul 27, 2016 | 10.22 | 10.22 | 9.890 | 9.970 | 4,989 | +0.08(+0.81%) |
Jul 26, 2016 | 9.860 | 10.44 | 9.860 | 9.890 | 4,718 | +0.02(+0.20%) |
Jul 25, 2016 | 9.960 | 9.960 | 9.860 | 9.870 | 10,756 | -0.23(-2.28%) |
Jul 22, 2016 | 10.46 | 10.46 | 10.00 | 10.10 | 12,598 | -0.00(-0.00%) |
Jul 21, 2016 | 10.51 | 10.51 | 10.09 | 10.10 | 3,672 | -0.05(-0.49%) |
Jul 20, 2016 | 10.39 | 10.46 | 10.39 | 10.15 | 17,370 | +0.10(+1.00%) |
Jul 19, 2016 | 10.22 | 10.22 | 10.05 | 10.05 | 4,194 | -0.05(-0.50%) |
Jul 18, 2016 | 10.00 | 10.10 | 10.00 | 10.10 | 1,447 | +0.05(+0.50%) |
Jul 15, 2016 | 9.940 | 10.11 | 9.940 | 10.05 | 2,789 | +0.15(+1.52%) |
Jul 13, 2016 | 9.900 | 9.900 | 9.900 | 9.900 | 41 | +0.03(+0.30%) |
Jul 12, 2016 | 10.25 | 10.25 | 9.870 | 9.870 | 2,205 | -0.25(-2.47%) |
Jul 11, 2016 | 10.38 | 10.56 | 8.260 | 10.12 | 35,684 | -0.13(-1.27%) |
Jul 08, 2016 | 10.65 | 10.03 | 9.933 | 10.25 | 21,518 | +0.22(+2.19%) |
Jul 07, 2016 | 9.850 | 10.03 | 9.850 | 10.03 | 629 | -0.21(-2.05%) |
Jul 05, 2016 | 10.47 | 10.50 | 10.24 | 10.24 | 1,996 | +0.19(+1.89%) |
Jul 01, 2016 | 9.840 | 10.05 | 10.05 | 10.05 | 6,600 | +0.00(+0.00%) |
Jun 30, 2016 | 9.860 | 10.20 | 9.860 | 10.05 | 6,048 | -0.04(-0.41%) |
Jun 29, 2016 | 9.760 | 10.09 | 9.760 | 10.09 | 919 | +0.19(+1.88%) |
Jun 28, 2016 | 9.910 | 9.930 | 9.900 | 9.905 | 1,414 | -0.10(-0.95%) |
Jun 27, 2016 | 10.23 | 10.74 | 9.800 | 10.00 | 3,371 | -0.20(-1.96%) |
Jun 24, 2016 | 9.490 | 10.44 | 9.490 | 10.20 | 3,541 | -0.06(-0.58%) |
Jun 23, 2016 | 10.33 | 10.50 | 10.24 | 10.26 | 2,833 | -0.25(-2.38%) |
Jun 22, 2016 | 10.61 | 11.60 | 10.26 | 10.51 | 14,653 | +0.04(+0.38%) |
Jun 21, 2016 | 10.50 | 10.75 | 10.30 | 10.47 | 16,073 | +0.21(+2.05%) |
Jun 20, 2016 | 10.16 | 10.26 | 10.16 | 10.26 | 751 | +0.12(+1.18%) |
Jun 16, 2016 | 10.16 | 10.14 | 10.14 | 10.14 | 75 | -0.12(-1.17%) |
Jun 15, 2016 | 10.50 | 10.50 | 10.23 | 10.26 | 2,972 | -0.26(-2.47%) |
Jun 14, 2016 | 10.42 | 10.52 | 10.38 | 10.52 | 5,414 | +0.02(+0.19%) |
Jun 13, 2016 | 10.45 | 10.50 | 10.38 | 10.50 | 13,335 | +0.05(+0.48%) |
Jun 10, 2016 | 10.41 | 10.45 | 10.38 | 10.45 | 506 | +0.07(+0.67%) |
Jun 09, 2016 | 10.35 | 10.38 | 10.35 | 10.38 | 223 | +0.01(+0.10%) |
Jun 08, 2016 | 10.37 | 10.37 | 10.14 | 10.37 | 617 | +0.01(+0.10%) |
Jun 07, 2016 | 10.49 | 10.49 | 10.15 | 10.36 | 9,038 | -0.12(-1.15%) |
Jun 06, 2016 | 10.37 | 10.50 | 10.37 | 10.48 | 1,080 | +0.14(+1.35%) |
Jun 03, 2016 | 10.21 | 10.37 | 10.14 | 10.34 | 1,766 | +0.29(+2.89%) |
Jun 02, 2016 | 10.15 | 10.37 | 10.05 | 10.05 | 928 | -0.07(-0.69%) |