Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.29 | 11.47 | 11.14 | 11.21 | 34,402 | -0.08(-0.71%) |
Jul 28, 2016 | 11.24 | 11.52 | 11.10 | 11.29 | 37,472 | -0.01(-0.09%) |
Jul 27, 2016 | 11.14 | 11.34 | 11.08 | 11.30 | 38,856 | +0.16(+1.44%) |
Jul 26, 2016 | 10.93 | 11.15 | 10.93 | 11.14 | 74,237 | +0.22(+2.01%) |
Jul 25, 2016 | 11.38 | 11.47 | 10.87 | 10.92 | 54,352 | -0.50(-4.38%) |
Jul 22, 2016 | 11.77 | 11.89 | 11.29 | 11.42 | 66,072 | -0.36(-3.06%) |
Jul 21, 2016 | 11.98 | 12.04 | 11.57 | 11.78 | 71,802 | -0.07(-0.59%) |
Jul 20, 2016 | 11.79 | 12.00 | 11.63 | 11.85 | 37,487 | +0.04(+0.34%) |
Jul 19, 2016 | 11.80 | 11.94 | 11.60 | 11.81 | 57,226 | -0.01(-0.08%) |
Jul 18, 2016 | 11.76 | 11.93 | 11.71 | 11.82 | 54,545 | +0.05(+0.42%) |
Jul 15, 2016 | 11.84 | 11.90 | 11.55 | 11.77 | 96,004 | +0.04(+0.34%) |
Jul 14, 2016 | 11.61 | 11.91 | 11.54 | 11.73 | 60,253 | +0.24(+2.09%) |
Jul 13, 2016 | 11.94 | 12.01 | 11.40 | 11.49 | 101,310 | -0.36(-3.04%) |
Jul 12, 2016 | 11.52 | 12.11 | 11.23 | 11.85 | 105,101 | +0.41(+3.58%) |
Jul 11, 2016 | 11.21 | 11.65 | 11.18 | 11.44 | 60,252 | +0.34(+3.06%) |
Jul 08, 2016 | 11.02 | 10.94 | 10.94 | 11.10 | 92,539 | +0.16(+1.46%) |
Jul 07, 2016 | 11.01 | 11.14 | 10.77 | 10.94 | 66,782 | -0.27(-2.41%) |
Jul 05, 2016 | 11.45 | 11.52 | 11.04 | 11.21 | 81,970 | -0.36(-3.11%) |
Jul 01, 2016 | 11.13 | 11.57 | 11.57 | 11.57 | 75,000 | +0.42(+3.77%) |
Jun 30, 2016 | 11.08 | 11.21 | 10.76 | 11.15 | 74,480 | +0.00(+0.00%) |
Jun 29, 2016 | 10.76 | 11.26 | 10.57 | 11.15 | 96,674 | +0.51(+4.79%) |
Jun 28, 2016 | 10.87 | 10.99 | 10.50 | 10.64 | 199,622 | -0.10(-0.93%) |
Jun 27, 2016 | 11.04 | 11.37 | 10.50 | 10.74 | 177,559 | -0.49(-4.36%) |
Jun 24, 2016 | 10.85 | 11.28 | 10.58 | 11.23 | 255,948 | -0.20(-1.75%) |
Jun 23, 2016 | 11.50 | 11.72 | 11.28 | 11.43 | 78,747 | +0.05(+0.44%) |
Jun 22, 2016 | 11.42 | 11.50 | 11.20 | 11.38 | 104,342 | -0.04(-0.35%) |
Jun 21, 2016 | 11.54 | 11.54 | 11.29 | 11.42 | 68,726 | -0.10(-0.87%) |
Jun 20, 2016 | 11.52 | 11.63 | 11.39 | 11.52 | 68,633 | +0.11(+0.96%) |
Jun 17, 2016 | 10.82 | 11.44 | 10.72 | 11.41 | 149,641 | +0.61(+5.65%) |
Jun 16, 2016 | 10.69 | 10.81 | 10.48 | 10.80 | 59,003 | +0.04(+0.37%) |
Jun 15, 2016 | 10.95 | 11.15 | 10.76 | 10.76 | 47,354 | -0.20(-1.82%) |
Jun 14, 2016 | 11.01 | 11.16 | 10.76 | 10.96 | 84,037 | -0.13(-1.17%) |
Jun 13, 2016 | 10.80 | 11.17 | 10.56 | 11.09 | 107,900 | +0.20(+1.84%) |
Jun 10, 2016 | 11.21 | 11.29 | 10.86 | 10.89 | 64,976 | -0.42(-3.71%) |
Jun 09, 2016 | 11.60 | 11.60 | 11.16 | 11.31 | 83,394 | -0.42(-3.58%) |
Jun 08, 2016 | 11.66 | 11.89 | 11.51 | 11.73 | 141,061 | +0.14(+1.21%) |
Jun 07, 2016 | 11.68 | 11.85 | 11.44 | 11.59 | 106,371 | -0.09(-0.77%) |
Jun 06, 2016 | 10.87 | 11.79 | 10.87 | 11.68 | 108,963 | +0.85(+7.85%) |
Jun 03, 2016 | 10.87 | 10.88 | 10.56 | 10.83 | 169,302 | -0.06(-0.55%) |
Jun 02, 2016 | 10.68 | 10.89 | 10.64 | 10.89 | 148,475 | +0.20(+1.87%) |
Jun 01, 2016 | 10.61 | 10.75 | 10.51 | 10.69 | 147,098 | +0.02(+0.19%) |
May 31, 2016 | 10.59 | 10.85 | 10.56 | 10.67 | 121,726 | +0.13(+1.23%) |
May 27, 2016 | 10.51 | 10.54 | 10.54 | 10.54 | 128,900 | -0.03(-0.28%) |
May 26, 2016 | 10.98 | 11.18 | 10.51 | 10.57 | 192,496 | -0.74(-6.54%) |
May 25, 2016 | 11.18 | 11.40 | 11.04 | 11.31 | 140,101 | +0.19(+1.71%) |
May 24, 2016 | 10.92 | 11.20 | 10.78 | 11.12 | 174,074 | +0.31(+2.87%) |
May 23, 2016 | 10.85 | 11.16 | 10.65 | 10.81 | 63,406 | +0.00(+0.00%) |
May 20, 2016 | 10.88 | 10.96 | 10.75 | 10.81 | 126,215 | +0.02(+0.19%) |
May 19, 2016 | 11.02 | 11.02 | 10.77 | 10.79 | 51,324 | -0.20(-1.82%) |
May 18, 2016 | 11.02 | 11.24 | 10.93 | 10.99 | 52,290 | -0.08(-0.72%) |
May 17, 2016 | 11.01 | 11.53 | 10.90 | 11.07 | 74,751 | +0.04(+0.36%) |
May 16, 2016 | 11.07 | 11.38 | 11.02 | 11.03 | 65,653 | +0.05(+0.46%) |
May 13, 2016 | 11.14 | 11.28 | 10.89 | 10.98 | 100,269 | -0.23(-2.05%) |
May 12, 2016 | 11.54 | 11.64 | 11.04 | 11.21 | 89,031 | -0.26(-2.27%) |
May 11, 2016 | 11.74 | 11.92 | 11.45 | 11.47 | 61,607 | -0.29(-2.47%) |
May 10, 2016 | 11.47 | 11.91 | 11.42 | 11.76 | 106,139 | +0.40(+3.52%) |
May 09, 2016 | 12.22 | 12.22 | 11.32 | 11.36 | 85,987 | -0.79(-6.50%) |
May 06, 2016 | 11.62 | 12.31 | 11.62 | 12.15 | 111,246 | +0.23(+1.93%) |
May 05, 2016 | 12.48 | 12.52 | 11.88 | 11.92 | 153,015 | -0.49(-3.95%) |
May 04, 2016 | 12.38 | 12.75 | 12.19 | 12.41 | 113,007 | -0.10(-0.80%) |
May 03, 2016 | 12.58 | 12.74 | 12.10 | 12.51 | 138,012 | -0.23(-1.81%) |