Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.15 | 11.15 | 11.03 | 11.11 | 7,826 | +0.05(+0.48%) |
Aug 30, 2016 | 11.19 | 11.29 | 11.05 | 11.05 | 11,818 | -0.11(-0.96%) |
Aug 29, 2016 | 11.34 | 11.34 | 11.14 | 11.16 | 2,935 | -0.24(-2.14%) |
Aug 26, 2016 | 10.81 | 11.47 | 10.81 | 11.40 | 33,470 | +0.59(+5.45%) |
Aug 25, 2016 | 10.74 | 10.92 | 10.74 | 10.81 | 3,274 | -0.16(-1.47%) |
Aug 24, 2016 | 11.27 | 11.27 | 10.80 | 10.97 | 19,406 | -0.20(-1.76%) |
Aug 23, 2016 | 11.34 | 11.34 | 11.17 | 11.17 | 81,505 | -0.12(-1.05%) |
Aug 22, 2016 | 11.52 | 11.53 | 11.24 | 11.29 | 20,675 | -0.14(-1.25%) |
Aug 19, 2016 | 11.40 | 11.46 | 11.32 | 11.43 | 19,512 | +0.09(+0.79%) |
Aug 18, 2016 | 11.42 | 11.46 | 11.32 | 11.34 | 26,518 | +0.02(+0.21%) |
Aug 17, 2016 | 11.42 | 11.42 | 11.31 | 11.32 | 13,572 | +0.00(+0.00%) |
Aug 16, 2016 | 11.42 | 11.42 | 11.26 | 11.32 | 41,201 | -0.06(-0.52%) |
Aug 15, 2016 | 11.34 | 11.43 | 11.34 | 11.38 | 22,797 | +0.04(+0.37%) |
Aug 12, 2016 | 11.25 | 11.41 | 11.13 | 11.34 | 10,280 | +0.16(+1.44%) |
Aug 11, 2016 | 11.15 | 11.28 | 11.13 | 11.18 | 8,394 | +0.00(+0.00%) |
Aug 10, 2016 | 11.43 | 11.43 | 11.12 | 11.18 | 11,933 | -0.14(-1.26%) |
Aug 09, 2016 | 11.38 | 11.41 | 11.28 | 11.32 | 10,294 | -0.05(-0.42%) |
Aug 08, 2016 | 11.31 | 11.37 | 11.30 | 11.37 | 5,869 | +0.05(+0.47%) |
Aug 05, 2016 | 11.41 | 11.41 | 11.27 | 11.31 | 5,080 | +0.05(+0.48%) |
Aug 04, 2016 | 11.26 | 11.37 | 11.02 | 11.26 | 60,282 | +0.02(+0.16%) |
Aug 03, 2016 | 11.23 | 11.28 | 11.18 | 11.24 | 37,304 | +0.11(+0.98%) |
Aug 02, 2016 | 11.13 | 11.15 | 10.99 | 11.13 | 31,224 | -0.03(-0.26%) |
Aug 01, 2016 | 11.06 | 11.16 | 11.06 | 11.16 | 5,997 | +0.04(+0.37%) |
Jul 29, 2016 | 11.08 | 11.16 | 11.02 | 11.12 | 15,645 | -0.04(-0.37%) |
Jul 28, 2016 | 11.15 | 11.16 | 11.02 | 11.16 | 9,099 | -0.05(-0.42%) |
Jul 27, 2016 | 11.23 | 11.35 | 11.16 | 11.21 | 11,252 | +0.06(+0.58%) |
Jul 26, 2016 | 10.99 | 11.22 | 10.99 | 11.15 | 24,089 | +0.16(+1.49%) |
Jul 25, 2016 | 10.94 | 10.99 | 10.88 | 10.98 | 21,509 | +0.19(+1.78%) |
Jul 22, 2016 | 10.89 | 11.19 | 10.78 | 10.79 | 24,954 | -0.10(-0.96%) |
Jul 21, 2016 | 11.19 | 11.37 | 10.74 | 10.89 | 28,891 | -0.21(-1.89%) |
Jul 20, 2016 | 11.08 | 11.20 | 11.08 | 11.10 | 28,781 | +0.03(+0.26%) |
Jul 19, 2016 | 11.19 | 11.30 | 11.08 | 11.08 | 32,627 | -0.06(-0.52%) |
Jul 18, 2016 | 11.01 | 11.40 | 10.94 | 11.13 | 42,843 | +0.20(+1.87%) |
Jul 15, 2016 | 10.60 | 11.06 | 10.56 | 10.93 | 90,461 | +0.43(+4.05%) |
Jul 14, 2016 | 10.61 | 10.68 | 10.35 | 10.50 | 38,739 | -0.01(-0.11%) |
Jul 13, 2016 | 10.57 | 10.63 | 10.41 | 10.52 | 55,272 | -0.05(-0.50%) |
Jul 12, 2016 | 10.61 | 10.75 | 10.50 | 10.57 | 22,334 | +0.03(+0.28%) |
Jul 11, 2016 | 10.65 | 10.70 | 10.54 | 10.54 | 20,658 | +0.00(+0.04%) |
Jul 08, 2016 | 10.53 | 10.60 | 10.49 | 10.53 | 11,928 | -0.05(-0.43%) |
Jul 07, 2016 | 10.35 | 10.58 | 10.35 | 10.58 | 19,683 | +0.31(+3.01%) |
Jul 06, 2016 | 10.36 | 10.39 | 10.23 | 10.27 | 8,695 | -0.16(-1.56%) |
Jul 05, 2016 | 10.35 | 10.46 | 10.35 | 10.43 | 16,964 | +0.14(+1.36%) |
Jul 01, 2016 | 10.39 | 10.29 | 10.29 | 10.29 | 14,753 | -0.11(-1.06%) |
Jun 30, 2016 | 10.40 | 10.40 | 10.20 | 10.40 | 16,458 | -0.02(-0.22%) |
Jun 29, 2016 | 10.15 | 10.63 | 10.15 | 10.43 | 42,258 | +0.41(+4.07%) |
Jun 28, 2016 | 10.00 | 10.05 | 9.956 | 10.02 | 8,460 | +0.10(+1.06%) |
Jun 27, 2016 | 10.18 | 10.21 | 9.909 | 9.915 | 16,438 | -0.34(-3.29%) |
Jun 24, 2016 | 10.06 | 10.26 | 10.06 | 10.25 | 9,047 | +0.02(+0.22%) |
Jun 23, 2016 | 10.32 | 10.35 | 10.19 | 10.23 | 19,407 | -0.04(-0.34%) |
Jun 22, 2016 | 10.37 | 10.41 | 10.19 | 10.27 | 17,012 | +0.05(+0.46%) |
Jun 21, 2016 | 10.21 | 10.25 | 10.12 | 10.22 | 53,747 | -0.07(-0.68%) |
Jun 20, 2016 | 10.40 | 10.46 | 10.21 | 10.29 | 37,297 | +0.01(+0.11%) |
Jun 17, 2016 | 10.43 | 10.53 | 10.21 | 10.28 | 24,547 | +0.00(+0.00%) |
Jun 16, 2016 | 10.60 | 10.60 | 10.18 | 10.28 | 95,544 | -0.27(-2.60%) |
Jun 15, 2016 | 10.55 | 10.56 | 10.48 | 10.55 | 8,984 | +0.17(+1.69%) |
Jun 14, 2016 | 10.32 | 10.47 | 10.25 | 10.38 | 58,758 | +0.02(+0.17%) |
Jun 13, 2016 | 10.50 | 10.70 | 10.35 | 10.36 | 55,607 | -0.25(-2.36%) |
Jun 10, 2016 | 10.43 | 10.65 | 10.35 | 10.61 | 23,164 | +0.13(+1.22%) |
Jun 09, 2016 | 10.63 | 10.78 | 10.40 | 10.48 | 59,418 | -0.11(-1.05%) |
Jun 08, 2016 | 10.56 | 10.87 | 10.49 | 10.59 | 66,371 | +0.07(+0.66%) |
Jun 07, 2016 | 10.32 | 10.59 | 10.32 | 10.52 | 22,106 | +0.17(+1.63%) |
Jun 06, 2016 | 10.42 | 10.86 | 10.30 | 10.35 | 144,337 | -0.08(-0.78%) |
Jun 03, 2016 | 10.37 | 10.49 | 10.26 | 10.43 | 10,591 | +0.08(+0.79%) |
Jun 02, 2016 | 10.48 | 10.48 | 10.27 | 10.35 | 48,760 | -0.20(-1.88%) |