Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.09 | 10.99 | 10.99 | 10.99 | 6,865 | -0.10(-0.91%) |
Jun 29, 2016 | 11.14 | 11.14 | 10.94 | 11.09 | 1,074 | +0.00(+0.00%) |
Jun 28, 2016 | 10.94 | 11.09 | 10.68 | 11.09 | 1,240 | +0.20(+1.85%) |
Jun 27, 2016 | 10.94 | 10.94 | 10.89 | 10.89 | 160 | -0.25(-2.26%) |
Jun 24, 2016 | 11.04 | 11.30 | 10.68 | 11.14 | 1,868 | +0.10(+0.91%) |
Jun 23, 2016 | 11.19 | 11.44 | 10.94 | 11.04 | 2,806 | -0.05(-0.45%) |
Jun 22, 2016 | 11.26 | 11.44 | 11.09 | 11.09 | 1,905 | -0.20(-1.79%) |
Jun 21, 2016 | 11.29 | 11.34 | 11.29 | 11.29 | 251 | -0.10(-0.88%) |
Jun 20, 2016 | 11.54 | 11.59 | 11.34 | 11.39 | 1,180 | +0.00(+0.00%) |
Jun 17, 2016 | 11.54 | 11.64 | 11.39 | 11.39 | 1,160 | -0.25(-2.16%) |
Jun 16, 2016 | 11.49 | 11.64 | 11.34 | 11.64 | 523 | +0.20(+1.76%) |
Jun 15, 2016 | 11.48 | 11.69 | 11.34 | 11.44 | 1,017 | -0.15(-1.30%) |
Jun 14, 2016 | 11.30 | 11.59 | 11.30 | 11.59 | 386 | -0.05(-0.43%) |
Jun 13, 2016 | 11.44 | 11.64 | 11.29 | 11.64 | 1,499 | -0.05(-0.43%) |
Jun 10, 2016 | 11.44 | 11.84 | 11.24 | 11.69 | 1,649 | +0.35(+3.11%) |
Jun 09, 2016 | 11.49 | 11.69 | 11.28 | 11.34 | 823 | -0.05(-0.44%) |
Jun 08, 2016 | 12.30 | 12.45 | 11.34 | 11.39 | 1,831 | -1.06(-8.50%) |
Jun 07, 2016 | 12.30 | 12.60 | 12.30 | 12.45 | 1,436 | +0.15(+1.23%) |
Jun 06, 2016 | 11.59 | 12.45 | 11.59 | 12.30 | 1,142 | +0.25(+2.09%) |
Jun 03, 2016 | 11.59 | 12.05 | 11.59 | 12.05 | 11,213 | +0.10(+0.84%) |
Jun 01, 2016 | 11.49 | 11.94 | 11.94 | 11.94 | 4 | +0.10(+0.85%) |
May 31, 2016 | 11.59 | 11.84 | 11.59 | 11.84 | 183 | +0.15(+1.29%) |
May 27, 2016 | 11.94 | 11.69 | 11.69 | 11.69 | 2,123 | -0.60(-4.92%) |
May 25, 2016 | 11.69 | 12.30 | 12.30 | 12.30 | 416 | +0.60(+5.17%) |
May 24, 2016 | 11.39 | 11.74 | 11.39 | 11.69 | 1,349 | +0.30(+2.65%) |
May 23, 2016 | 11.24 | 11.39 | 11.24 | 11.39 | 460 | +0.10(+0.89%) |
May 20, 2016 | 11.29 | 11.79 | 11.24 | 11.29 | 653 | -0.05(-0.44%) |
May 19, 2016 | 11.34 | 11.34 | 10.99 | 11.34 | 5,142 | -0.05(-0.44%) |
May 18, 2016 | 11.59 | 11.59 | 11.09 | 11.39 | 3,579 | -0.30(-2.59%) |
May 17, 2016 | 11.69 | 12.10 | 11.69 | 11.69 | 378 | +0.00(+0.00%) |
May 16, 2016 | 11.74 | 12.00 | 11.69 | 11.69 | 657 | -0.05(-0.43%) |
May 13, 2016 | 11.96 | 11.96 | 11.74 | 11.74 | 105 | -0.10(-0.85%) |
May 12, 2016 | 11.54 | 12.55 | 11.54 | 11.84 | 1,049 | -0.39(-3.15%) |
May 10, 2016 | 11.74 | 12.23 | 12.23 | 12.23 | 3,591 | -0.04(-0.31%) |
May 09, 2016 | 11.69 | 12.60 | 11.69 | 12.27 | 537 | -0.63(-4.92%) |
May 06, 2016 | 12.73 | 12.90 | 12.73 | 12.90 | 79 | +0.60(+4.92%) |
May 05, 2016 | 12.85 | 12.85 | 11.74 | 12.30 | 2,749 | -0.30(-2.40%) |
May 04, 2016 | 12.75 | 12.90 | 11.74 | 12.60 | 1,180 | -0.30(-2.34%) |
May 03, 2016 | 12.40 | 12.90 | 12.30 | 12.90 | 1,621 | +0.30(+2.40%) |
May 02, 2016 | 12.40 | 12.60 | 12.40 | 12.60 | 139 | +0.15(+1.21%) |
Apr 29, 2016 | 11.09 | 12.45 | 10.80 | 12.45 | 1,365 | -0.30(-2.37%) |
Apr 28, 2016 | 13.10 | 13.10 | 10.18 | 12.75 | 4,997 | -1.21(-8.66%) |
Apr 27, 2016 | 13.96 | 13.96 | 13.96 | 13.96 | 40 | -0.05(-0.36%) |
Apr 26, 2016 | 14.06 | 14.11 | 13.76 | 14.01 | 1,468 | +0.21(+1.50%) |
Apr 25, 2016 | 14.06 | 14.06 | 13.51 | 13.80 | 1,231 | -0.21(-1.48%) |
Apr 22, 2016 | 14.06 | 14.31 | 14.01 | 14.01 | 472 | +0.00(+0.00%) |
Apr 21, 2016 | 14.36 | 14.62 | 14.01 | 14.01 | 1,087 | +0.00(+0.00%) |
Apr 20, 2016 | 14.41 | 14.54 | 14.01 | 14.01 | 1,902 | -0.30(-2.11%) |
Apr 19, 2016 | 14.36 | 14.67 | 14.11 | 14.31 | 1,952 | +0.00(+0.00%) |
Apr 18, 2016 | 14.36 | 14.72 | 14.31 | 14.31 | 431 | -0.05(-0.35%) |
Apr 15, 2016 | 14.82 | 14.82 | 14.36 | 14.36 | 332 | -0.30(-2.06%) |
Apr 14, 2016 | 14.67 | 14.87 | 14.31 | 14.67 | 7,085 | +0.35(+2.46%) |
Apr 13, 2016 | 14.38 | 14.77 | 14.31 | 14.31 | 571 | -0.15(-1.05%) |
Apr 12, 2016 | 14.41 | 14.46 | 14.41 | 14.46 | 938 | +0.05(+0.35%) |
Apr 11, 2016 | 14.41 | 14.82 | 14.41 | 14.41 | 2,269 | -0.20(-1.38%) |
Apr 08, 2016 | 14.31 | 14.62 | 14.31 | 14.62 | 155 | -0.25(-1.69%) |
Apr 07, 2016 | 14.31 | 14.87 | 14.11 | 14.87 | 1,016 | +0.50(+3.51%) |
Apr 06, 2016 | 14.36 | 14.62 | 14.36 | 14.36 | 1,209 | +0.10(+0.71%) |
Apr 05, 2016 | 13.86 | 14.26 | 13.86 | 14.26 | 84 | -0.10(-0.70%) |
Apr 04, 2016 | 14.01 | 14.36 | 13.86 | 14.36 | 1,280 | +0.25(+1.79%) |