Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.38 | 11.38 | 11.06 | 11.25 | 499,821 | +0.00(+0.00%) |
Aug 30, 2016 | 10.96 | 11.30 | 10.93 | 11.25 | 482,013 | +0.32(+2.93%) |
Aug 29, 2016 | 10.73 | 11.36 | 10.73 | 10.93 | 1,016,214 | +0.28(+2.63%) |
Aug 26, 2016 | 10.73 | 10.84 | 10.50 | 10.65 | 655,545 | -0.05(-0.47%) |
Aug 25, 2016 | 10.77 | 11.03 | 10.65 | 10.70 | 599,515 | -0.16(-1.47%) |
Aug 24, 2016 | 10.88 | 10.96 | 10.75 | 10.86 | 765,730 | +0.00(+0.00%) |
Aug 23, 2016 | 10.42 | 11.13 | 10.32 | 10.86 | 1,365,903 | +0.55(+5.33%) |
Aug 22, 2016 | 10.25 | 10.39 | 10.08 | 10.31 | 530,066 | +0.03(+0.29%) |
Aug 19, 2016 | 10.20 | 10.29 | 10.09 | 10.28 | 460,278 | +0.03(+0.29%) |
Aug 18, 2016 | 10.16 | 10.31 | 10.06 | 10.25 | 405,350 | +0.07(+0.69%) |
Aug 17, 2016 | 10.30 | 10.36 | 10.00 | 10.18 | 594,870 | -0.15(-1.45%) |
Aug 16, 2016 | 10.25 | 10.42 | 10.14 | 10.33 | 583,952 | -0.01(-0.10%) |
Aug 15, 2016 | 10.08 | 10.52 | 10.03 | 10.34 | 879,384 | +0.36(+3.61%) |
Aug 12, 2016 | 10.09 | 10.09 | 9.870 | 9.980 | 570,734 | -0.05(-0.50%) |
Aug 11, 2016 | 9.910 | 10.14 | 9.780 | 10.03 | 689,789 | +0.21(+2.14%) |
Aug 10, 2016 | 10.06 | 10.08 | 9.740 | 9.820 | 494,323 | -0.17(-1.70%) |
Aug 09, 2016 | 9.950 | 10.24 | 9.940 | 9.990 | 939,972 | +0.28(+2.88%) |
Aug 08, 2016 | 9.760 | 9.860 | 9.650 | 9.710 | 617,511 | -0.07(-0.72%) |
Aug 05, 2016 | 9.600 | 9.980 | 9.600 | 9.780 | 897,890 | +0.26(+2.73%) |
Aug 04, 2016 | 9.630 | 9.680 | 9.430 | 9.520 | 628,855 | -0.10(-1.04%) |
Aug 03, 2016 | 9.200 | 9.770 | 9.200 | 9.620 | 794,480 | +0.32(+3.44%) |
Aug 02, 2016 | 9.790 | 9.870 | 9.120 | 9.300 | 1,243,310 | -0.50(-5.10%) |
Aug 01, 2016 | 9.600 | 9.850 | 9.530 | 9.800 | 978,799 | +0.21(+2.19%) |
Jul 29, 2016 | 9.500 | 9.780 | 9.360 | 9.590 | 1,209,400 | +0.07(+0.74%) |
Jul 28, 2016 | 9.430 | 9.720 | 9.245 | 9.520 | 2,071,427 | +0.31(+3.37%) |
Jul 27, 2016 | 9.160 | 9.370 | 9.020 | 9.210 | 648,870 | +0.12(+1.32%) |
Jul 26, 2016 | 8.980 | 9.100 | 8.860 | 9.090 | 521,755 | +0.13(+1.45%) |
Jul 25, 2016 | 9.020 | 9.180 | 8.870 | 8.960 | 638,656 | -0.09(-0.99%) |
Jul 22, 2016 | 9.130 | 9.130 | 8.880 | 9.050 | 569,414 | -0.06(-0.66%) |
Jul 21, 2016 | 8.990 | 9.170 | 8.910 | 9.110 | 396,110 | +0.15(+1.67%) |
Jul 20, 2016 | 8.830 | 9.040 | 8.768 | 8.960 | 316,098 | +0.11(+1.24%) |
Jul 19, 2016 | 8.890 | 8.975 | 8.810 | 8.850 | 283,798 | -0.09(-1.01%) |
Jul 18, 2016 | 8.820 | 8.970 | 8.670 | 8.940 | 386,006 | +0.14(+1.59%) |
Jul 15, 2016 | 8.740 | 8.880 | 8.580 | 8.800 | 340,806 | +0.08(+0.92%) |
Jul 14, 2016 | 8.750 | 8.870 | 8.630 | 8.720 | 623,093 | +0.07(+0.81%) |
Jul 13, 2016 | 8.690 | 8.794 | 8.540 | 8.650 | 412,121 | -0.08(-0.92%) |
Jul 12, 2016 | 8.450 | 8.890 | 8.390 | 8.730 | 985,785 | +0.35(+4.18%) |
Jul 11, 2016 | 8.390 | 8.480 | 8.250 | 8.380 | 662,433 | +0.02(+0.24%) |
Jul 08, 2016 | 8.160 | 8.460 | 7.980 | 8.360 | 668,013 | +0.38(+4.76%) |
Jul 07, 2016 | 7.960 | 8.140 | 7.810 | 7.980 | 543,436 | +0.04(+0.50%) |
Jul 06, 2016 | 7.600 | 7.950 | 7.520 | 7.940 | 429,812 | +0.26(+3.39%) |
Jul 05, 2016 | 7.970 | 8.020 | 7.430 | 7.680 | 839,734 | -0.31(-3.88%) |
Jul 01, 2016 | 7.790 | 7.990 | 7.990 | 7.990 | 627,900 | +0.24(+3.10%) |
Jun 30, 2016 | 7.600 | 7.790 | 7.320 | 7.750 | 552,694 | +0.14(+1.84%) |
Jun 29, 2016 | 7.200 | 7.670 | 7.200 | 7.610 | 783,611 | +0.41(+5.69%) |
Jun 28, 2016 | 7.020 | 7.235 | 7.020 | 7.200 | 772,052 | +0.36(+5.26%) |
Jun 27, 2016 | 7.260 | 7.340 | 6.810 | 6.840 | 1,323,553 | -0.61(-8.19%) |
Jun 24, 2016 | 7.130 | 7.480 | 7.070 | 7.450 | 1,008,955 | -0.24(-3.12%) |
Jun 23, 2016 | 7.610 | 7.700 | 7.490 | 7.690 | 307,946 | +0.23(+3.08%) |
Jun 22, 2016 | 7.590 | 7.830 | 7.460 | 7.460 | 452,395 | -0.13(-1.71%) |
Jun 21, 2016 | 7.780 | 7.910 | 7.360 | 7.590 | 438,928 | -0.10(-1.30%) |
Jun 20, 2016 | 7.760 | 7.920 | 7.635 | 7.690 | 621,049 | +0.05(+0.65%) |
Jun 17, 2016 | 7.190 | 7.720 | 7.130 | 7.640 | 1,361,261 | +0.48(+6.70%) |
Jun 16, 2016 | 7.130 | 7.210 | 6.940 | 7.160 | 555,763 | -0.04(-0.56%) |
Jun 15, 2016 | 7.200 | 7.390 | 7.120 | 7.200 | 565,571 | +0.04(+0.56%) |
Jun 14, 2016 | 7.300 | 7.400 | 6.940 | 7.160 | 1,134,375 | -0.15(-2.05%) |
Jun 13, 2016 | 7.840 | 7.930 | 7.250 | 7.310 | 1,267,077 | -0.61(-7.70%) |
Jun 10, 2016 | 8.180 | 8.190 | 7.850 | 7.920 | 571,942 | -0.42(-5.04%) |
Jun 09, 2016 | 8.480 | 8.500 | 8.230 | 8.340 | 422,504 | -0.22(-2.57%) |
Jun 08, 2016 | 8.320 | 8.590 | 8.300 | 8.560 | 642,182 | +0.24(+2.88%) |
Jun 07, 2016 | 8.040 | 8.460 | 7.881 | 8.320 | 673,356 | +0.31(+3.87%) |
Jun 06, 2016 | 7.880 | 8.040 | 7.775 | 8.010 | 461,362 | +0.12(+1.52%) |
Jun 03, 2016 | 7.900 | 7.950 | 7.620 | 7.890 | 508,246 | -0.01(-0.13%) |
Jun 02, 2016 | 7.900 | 7.990 | 7.750 | 7.900 | 385,645 | -0.06(-0.75%) |