Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.30 | 11.58 | 11.19 | 11.28 | 23,441 | -0.11(-0.97%) |
Aug 30, 2016 | 11.16 | 11.58 | 11.04 | 11.39 | 69,899 | +0.35(+3.17%) |
Aug 29, 2016 | 10.93 | 11.23 | 10.72 | 11.04 | 25,002 | +0.03(+0.27%) |
Aug 26, 2016 | 11.37 | 11.57 | 11.00 | 11.01 | 101,970 | +0.31(+2.90%) |
Aug 25, 2016 | 10.61 | 10.78 | 10.51 | 10.70 | 56,381 | -0.01(-0.09%) |
Aug 24, 2016 | 10.80 | 10.96 | 10.69 | 10.71 | 7,369 | -0.02(-0.19%) |
Aug 23, 2016 | 10.63 | 10.94 | 10.52 | 10.73 | 70,825 | -0.07(-0.65%) |
Aug 22, 2016 | 11.30 | 11.30 | 10.73 | 10.80 | 27,522 | -0.51(-4.51%) |
Aug 19, 2016 | 11.22 | 11.70 | 10.83 | 11.31 | 26,305 | -0.04(-0.31%) |
Aug 18, 2016 | 10.50 | 11.42 | 10.36 | 11.35 | 54,355 | +0.79(+7.43%) |
Aug 17, 2016 | 10.37 | 10.56 | 10.22 | 10.56 | 46,250 | +0.11(+1.05%) |
Aug 16, 2016 | 10.10 | 10.77 | 10.01 | 10.45 | 53,639 | +0.34(+3.36%) |
Aug 15, 2016 | 9.940 | 10.15 | 9.940 | 10.11 | 210,959 | +0.19(+1.92%) |
Aug 12, 2016 | 9.920 | 10.09 | 9.860 | 9.920 | 90,523 | +0.01(+0.05%) |
Aug 11, 2016 | 9.720 | 9.959 | 9.720 | 9.915 | 48,442 | +0.16(+1.69%) |
Aug 10, 2016 | 10.00 | 10.00 | 9.690 | 9.750 | 11,616 | -0.25(-2.50%) |
Aug 09, 2016 | 10.00 | 10.10 | 9.980 | 10.00 | 14,035 | -0.01(-0.10%) |
Aug 08, 2016 | 10.09 | 10.09 | 9.950 | 10.01 | 29,881 | -0.06(-0.60%) |
Aug 05, 2016 | 10.02 | 10.09 | 9.950 | 10.07 | 24,659 | +0.02(+0.20%) |
Aug 04, 2016 | 9.830 | 10.11 | 9.830 | 10.05 | 24,935 | -0.08(-0.79%) |
Aug 03, 2016 | 9.910 | 10.15 | 9.500 | 10.13 | 43,196 | +0.04(+0.40%) |
Aug 02, 2016 | 10.00 | 10.12 | 9.924 | 10.09 | 11,249 | +0.07(+0.70%) |
Aug 01, 2016 | 10.00 | 10.09 | 10.00 | 10.02 | 5,804 | -0.08(-0.79%) |
Jul 29, 2016 | 10.03 | 10.15 | 9.940 | 10.10 | 7,063 | -0.03(-0.30%) |
Jul 28, 2016 | 10.13 | 10.15 | 9.850 | 10.13 | 33,083 | +0.01(+0.10%) |
Jul 27, 2016 | 10.10 | 10.15 | 9.960 | 10.12 | 53,992 | +0.02(+0.20%) |
Jul 26, 2016 | 9.890 | 10.46 | 9.890 | 10.10 | 26,169 | -0.01(-0.10%) |
Jul 25, 2016 | 10.03 | 10.21 | 9.980 | 10.11 | 39,479 | +0.09(+0.90%) |
Jul 22, 2016 | 10.05 | 10.05 | 9.970 | 10.02 | 25,016 | -0.01(-0.10%) |
Jul 21, 2016 | 10.00 | 10.07 | 10.00 | 10.03 | 8,306 | -0.04(-0.40%) |
Jul 20, 2016 | 10.09 | 10.28 | 9.950 | 10.07 | 26,747 | +0.08(+0.80%) |
Jul 19, 2016 | 10.07 | 10.07 | 9.960 | 9.990 | 8,172 | -0.02(-0.20%) |
Jul 18, 2016 | 10.12 | 10.14 | 9.580 | 10.01 | 12,889 | -0.06(-0.60%) |
Jul 15, 2016 | 10.01 | 10.11 | 10.01 | 10.07 | 6,519 | -0.04(-0.44%) |
Jul 14, 2016 | 10.26 | 10.26 | 10.06 | 10.12 | 23,714 | -0.00(-0.05%) |
Jul 13, 2016 | 10.13 | 10.19 | 9.710 | 10.12 | 26,825 | -0.01(-0.10%) |
Jul 12, 2016 | 10.10 | 10.16 | 10.05 | 10.13 | 28,610 | +0.02(+0.20%) |
Jul 11, 2016 | 9.980 | 10.26 | 9.390 | 10.11 | 28,693 | -0.06(-0.59%) |
Jul 08, 2016 | 10.10 | 10.32 | 10.06 | 10.17 | 27,799 | +0.11(+1.09%) |
Jul 07, 2016 | 10.22 | 10.22 | 10.05 | 10.06 | 25,278 | -0.02(-0.20%) |
Jul 05, 2016 | 10.00 | 10.13 | 10.00 | 10.08 | 45,475 | +0.03(+0.30%) |
Jul 01, 2016 | 9.540 | 10.05 | 10.05 | 10.05 | 59,400 | +0.29(+2.97%) |
Jun 30, 2016 | 9.361 | 10.09 | 9.361 | 9.760 | 21,438 | +0.40(+4.27%) |
Jun 29, 2016 | 9.390 | 9.520 | 9.270 | 9.360 | 26,832 | +0.13(+1.41%) |
Jun 28, 2016 | 8.900 | 9.545 | 8.800 | 9.230 | 32,800 | +0.40(+4.53%) |
Jun 27, 2016 | 9.410 | 9.410 | 8.480 | 8.830 | 39,325 | -0.63(-6.66%) |
Jun 24, 2016 | 9.710 | 9.720 | 9.270 | 9.460 | 18,747 | -0.51(-5.12%) |
Jun 23, 2016 | 10.00 | 10.04 | 9.760 | 9.970 | 58,535 | +0.11(+1.12%) |
Jun 22, 2016 | 9.770 | 9.920 | 9.770 | 9.860 | 6,505 | +0.08(+0.82%) |
Jun 21, 2016 | 9.840 | 10.49 | 9.740 | 9.780 | 26,462 | +0.01(+0.10%) |
Jun 20, 2016 | 10.10 | 10.49 | 9.750 | 9.770 | 14,846 | -0.13(-1.31%) |
Jun 17, 2016 | 9.800 | 10.10 | 9.590 | 9.900 | 15,683 | -0.02(-0.20%) |
Jun 16, 2016 | 9.570 | 10.01 | 9.470 | 9.920 | 26,374 | +0.44(+4.64%) |
Jun 15, 2016 | 9.710 | 9.730 | 9.450 | 9.480 | 2,456 | -0.06(-0.63%) |
Jun 14, 2016 | 9.780 | 9.830 | 9.510 | 9.540 | 9,965 | +0.03(+0.32%) |
Jun 13, 2016 | 10.00 | 10.09 | 9.300 | 9.510 | 56,040 | -0.52(-5.18%) |
Jun 10, 2016 | 9.930 | 10.12 | 9.900 | 10.03 | 35,986 | -0.05(-0.50%) |
Jun 09, 2016 | 10.21 | 10.28 | 9.950 | 10.08 | 31,724 | -0.11(-1.08%) |
Jun 08, 2016 | 10.00 | 10.29 | 9.990 | 10.19 | 54,890 | +0.09(+0.89%) |
Jun 07, 2016 | 10.01 | 10.15 | 9.910 | 10.10 | 38,397 | +0.19(+1.92%) |
Jun 06, 2016 | 9.990 | 10.13 | 9.710 | 9.910 | 14,975 | +0.06(+0.61%) |
Jun 03, 2016 | 9.870 | 10.20 | 9.750 | 9.850 | 39,908 | -0.28(-2.76%) |
Jun 02, 2016 | 9.960 | 10.13 | 9.750 | 10.13 | 24,743 | +0.25(+2.53%) |