Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.33 | 10.55 | 10.19 | 10.55 | 4,176,286 | +0.32(+3.14%) |
Jun 29, 2016 | 10.17 | 10.27 | 10.07 | 10.23 | 2,758,751 | +0.21(+2.06%) |
Jun 28, 2016 | 9.781 | 10.06 | 9.758 | 10.03 | 4,177,865 | +0.42(+4.39%) |
Jun 27, 2016 | 9.896 | 9.896 | 9.544 | 9.605 | 5,192,451 | -0.46(-4.57%) |
Jun 24, 2016 | 10.03 | 10.31 | 9.935 | 10.06 | 4,044,033 | -0.74(-6.81%) |
Jun 23, 2016 | 10.62 | 10.82 | 10.61 | 10.80 | 3,424,103 | +0.37(+3.52%) |
Jun 22, 2016 | 10.50 | 10.63 | 10.43 | 10.43 | 1,736,921 | -0.05(-0.44%) |
Jun 21, 2016 | 10.52 | 10.54 | 10.39 | 10.48 | 1,716,212 | +0.00(+0.00%) |
Jun 20, 2016 | 10.59 | 10.75 | 10.47 | 10.48 | 2,390,863 | +0.09(+0.88%) |
Jun 17, 2016 | 10.30 | 10.45 | 10.27 | 10.39 | 7,330,182 | +0.08(+0.74%) |
Jun 16, 2016 | 10.31 | 10.36 | 10.13 | 10.31 | 3,854,170 | -0.10(-0.96%) |
Jun 15, 2016 | 10.29 | 10.56 | 10.24 | 10.41 | 4,636,380 | +0.18(+1.80%) |
Jun 14, 2016 | 10.42 | 10.51 | 10.20 | 10.23 | 3,353,512 | -0.25(-2.41%) |
Jun 13, 2016 | 10.62 | 10.70 | 10.47 | 10.48 | 3,400,726 | -0.18(-1.72%) |
Jun 10, 2016 | 10.67 | 10.70 | 10.55 | 10.66 | 3,674,952 | -0.14(-1.28%) |
Jun 09, 2016 | 10.90 | 10.90 | 10.73 | 10.80 | 1,946,065 | -0.18(-1.67%) |
Jun 08, 2016 | 10.95 | 11.02 | 10.94 | 10.98 | 1,354,157 | +0.04(+0.35%) |
Jun 07, 2016 | 11.00 | 11.04 | 10.93 | 10.95 | 1,802,949 | -0.06(-0.55%) |
Jun 06, 2016 | 10.95 | 11.14 | 10.95 | 11.01 | 2,938,385 | +0.08(+0.77%) |
Jun 03, 2016 | 11.01 | 11.01 | 10.63 | 10.92 | 3,183,095 | -0.28(-2.52%) |
Jun 02, 2016 | 11.11 | 11.20 | 11.05 | 11.20 | 1,718,036 | +0.05(+0.48%) |
Jun 01, 2016 | 11.00 | 11.16 | 10.91 | 11.15 | 1,793,804 | +0.05(+0.48%) |
May 31, 2016 | 11.17 | 11.21 | 11.04 | 11.10 | 2,628,612 | -0.01(-0.07%) |
May 27, 2016 | 11.04 | 11.11 | 11.11 | 11.11 | 2,413,169 | +0.07(+0.62%) |
May 26, 2016 | 11.15 | 11.15 | 10.95 | 11.04 | 2,318,155 | -0.10(-0.89%) |
May 25, 2016 | 11.11 | 11.26 | 11.10 | 11.14 | 2,364,176 | +0.11(+0.97%) |
May 24, 2016 | 10.93 | 11.09 | 10.87 | 11.03 | 2,142,373 | +0.21(+1.90%) |
May 23, 2016 | 10.83 | 10.89 | 10.72 | 10.82 | 2,026,092 | -0.02(-0.14%) |
May 20, 2016 | 10.77 | 10.90 | 10.76 | 10.84 | 1,777,524 | +0.11(+0.99%) |
May 19, 2016 | 10.76 | 10.92 | 10.60 | 10.73 | 1,678,149 | -0.11(-1.05%) |
May 18, 2016 | 10.38 | 10.87 | 10.38 | 10.85 | 3,002,847 | +0.47(+4.56%) |
May 17, 2016 | 10.40 | 10.54 | 10.32 | 10.37 | 2,533,553 | -0.08(-0.80%) |
May 16, 2016 | 10.34 | 10.52 | 10.31 | 10.46 | 1,535,487 | +0.14(+1.33%) |
May 13, 2016 | 10.46 | 10.58 | 10.26 | 10.32 | 2,271,492 | -0.17(-1.60%) |
May 12, 2016 | 10.56 | 10.66 | 10.40 | 10.49 | 2,206,459 | -0.02(-0.22%) |
May 11, 2016 | 10.52 | 10.65 | 10.51 | 10.51 | 1,511,312 | -0.07(-0.65%) |
May 10, 2016 | 10.42 | 10.61 | 10.42 | 10.58 | 1,522,597 | +0.22(+2.13%) |
May 09, 2016 | 10.37 | 10.45 | 10.31 | 10.36 | 1,733,868 | -0.04(-0.37%) |
May 06, 2016 | 10.27 | 10.41 | 10.27 | 10.40 | 1,893,978 | +0.02(+0.15%) |
May 05, 2016 | 10.41 | 10.50 | 10.34 | 10.38 | 1,984,836 | -0.02(-0.22%) |
May 04, 2016 | 10.48 | 10.60 | 10.31 | 10.40 | 2,457,570 | -0.22(-2.08%) |
May 03, 2016 | 10.68 | 10.69 | 10.52 | 10.63 | 2,457,878 | -0.23(-2.11%) |
May 02, 2016 | 10.81 | 10.86 | 10.70 | 10.85 | 2,291,312 | +0.12(+1.14%) |
Apr 29, 2016 | 10.75 | 10.79 | 10.62 | 10.73 | 3,447,765 | -0.07(-0.64%) |
Apr 28, 2016 | 10.86 | 10.97 | 10.76 | 10.80 | 2,958,518 | -0.17(-1.53%) |
Apr 27, 2016 | 11.04 | 11.06 | 10.90 | 10.97 | 3,310,502 | -0.01(-0.07%) |
Apr 26, 2016 | 11.00 | 11.05 | 10.93 | 10.98 | 4,741,675 | +0.02(+0.21%) |
Apr 25, 2016 | 10.95 | 11.06 | 10.87 | 10.95 | 1,778,764 | -0.11(-0.96%) |
Apr 22, 2016 | 10.99 | 11.12 | 10.99 | 11.06 | 3,085,067 | +0.09(+0.83%) |
Apr 21, 2016 | 11.05 | 11.16 | 10.97 | 10.97 | 2,245,707 | -0.09(-0.83%) |
Apr 20, 2016 | 10.92 | 11.08 | 10.85 | 11.06 | 2,621,610 | +0.19(+1.75%) |
Apr 19, 2016 | 10.78 | 10.87 | 10.74 | 10.87 | 3,451,116 | +0.14(+1.28%) |
Apr 18, 2016 | 10.53 | 10.79 | 10.44 | 10.73 | 3,820,593 | +0.17(+1.59%) |
Apr 15, 2016 | 10.44 | 10.59 | 10.38 | 10.56 | 3,176,854 | +0.09(+0.87%) |
Apr 14, 2016 | 10.40 | 10.61 | 10.37 | 10.47 | 2,776,903 | +0.05(+0.44%) |
Apr 13, 2016 | 10.21 | 10.47 | 10.20 | 10.43 | 3,495,739 | +0.30(+3.01%) |
Apr 12, 2016 | 9.947 | 10.14 | 9.924 | 10.12 | 3,702,212 | +0.22(+2.23%) |
Apr 11, 2016 | 9.886 | 10.04 | 9.871 | 9.901 | 1,973,838 | +0.08(+0.78%) |
Apr 08, 2016 | 9.833 | 10.02 | 9.779 | 9.825 | 2,215,383 | +0.11(+1.18%) |
Apr 07, 2016 | 9.840 | 9.871 | 9.626 | 9.711 | 1,816,722 | -0.25(-2.52%) |
Apr 06, 2016 | 9.825 | 9.962 | 9.753 | 9.962 | 1,610,365 | +0.12(+1.24%) |
Apr 05, 2016 | 9.955 | 9.993 | 9.818 | 9.840 | 2,104,842 | -0.25(-2.49%) |
Apr 04, 2016 | 10.02 | 10.17 | 9.924 | 10.09 | 2,235,257 | +0.11(+1.07%) |