Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.48 | 10.77 | 10.46 | 10.76 | 58,341 | +0.32(+3.07%) |
Jun 29, 2016 | 10.47 | 10.56 | 10.39 | 10.44 | 41,826 | +0.03(+0.29%) |
Jun 28, 2016 | 10.34 | 10.85 | 10.28 | 10.41 | 83,221 | +0.12(+1.17%) |
Jun 27, 2016 | 10.71 | 10.85 | 10.22 | 10.29 | 87,154 | -0.53(-4.90%) |
Jun 24, 2016 | 10.63 | 10.84 | 9.850 | 10.82 | 182,734 | -0.07(-0.64%) |
Jun 23, 2016 | 10.81 | 11.01 | 10.76 | 10.89 | 74,920 | +0.09(+0.83%) |
Jun 22, 2016 | 11.04 | 11.10 | 10.73 | 10.80 | 41,184 | -0.26(-2.35%) |
Jun 21, 2016 | 11.13 | 11.31 | 10.86 | 11.06 | 54,096 | -0.09(-0.81%) |
Jun 20, 2016 | 11.11 | 11.29 | 11.02 | 11.15 | 123,641 | +0.17(+1.55%) |
Jun 17, 2016 | 11.10 | 11.12 | 10.89 | 10.98 | 120,550 | -0.11(-0.99%) |
Jun 16, 2016 | 11.08 | 11.54 | 11.02 | 11.09 | 64,836 | +0.00(+0.00%) |
Jun 15, 2016 | 11.21 | 11.24 | 11.07 | 11.09 | 94,468 | -0.09(-0.81%) |
Jun 14, 2016 | 11.10 | 11.21 | 11.04 | 11.18 | 36,945 | +0.06(+0.54%) |
Jun 13, 2016 | 11.30 | 11.32 | 11.08 | 11.12 | 56,893 | -0.19(-1.68%) |
Jun 10, 2016 | 11.34 | 11.52 | 11.26 | 11.31 | 42,540 | -0.13(-1.14%) |
Jun 09, 2016 | 11.36 | 11.48 | 11.23 | 11.44 | 65,415 | +0.04(+0.35%) |
Jun 08, 2016 | 11.60 | 11.66 | 11.34 | 11.40 | 76,092 | -0.14(-1.21%) |
Jun 07, 2016 | 11.24 | 11.74 | 11.11 | 11.54 | 150,593 | +0.38(+3.41%) |
Jun 06, 2016 | 11.17 | 11.34 | 11.10 | 11.16 | 116,161 | -0.03(-0.27%) |
Jun 03, 2016 | 11.23 | 11.32 | 11.03 | 11.19 | 87,188 | -0.05(-0.44%) |
Jun 02, 2016 | 11.35 | 11.35 | 11.08 | 11.24 | 49,677 | -0.16(-1.40%) |
Jun 01, 2016 | 11.55 | 11.55 | 11.38 | 11.40 | 100,786 | -0.18(-1.55%) |
May 31, 2016 | 11.48 | 11.66 | 11.47 | 11.58 | 109,923 | +0.12(+1.05%) |
May 27, 2016 | 11.46 | 11.46 | 11.46 | 11.46 | 106,600 | -0.03(-0.26%) |
May 26, 2016 | 11.30 | 11.59 | 11.14 | 11.49 | 152,537 | +0.13(+1.14%) |
May 25, 2016 | 11.53 | 11.53 | 11.19 | 11.36 | 255,490 | -0.19(-1.65%) |
May 24, 2016 | 11.70 | 11.75 | 11.43 | 11.55 | 126,224 | -0.06(-0.52%) |
May 23, 2016 | 11.51 | 11.81 | 11.28 | 11.61 | 113,638 | +0.08(+0.69%) |
May 20, 2016 | 11.39 | 11.58 | 11.06 | 11.53 | 55,138 | +0.21(+1.86%) |
May 19, 2016 | 11.36 | 11.45 | 11.16 | 11.32 | 97,111 | -0.08(-0.70%) |
May 18, 2016 | 11.39 | 11.62 | 11.08 | 11.40 | 142,122 | -0.07(-0.61%) |
May 17, 2016 | 11.39 | 11.53 | 11.00 | 11.47 | 161,889 | +0.08(+0.70%) |
May 16, 2016 | 11.23 | 11.51 | 11.20 | 11.39 | 78,056 | +0.13(+1.15%) |
May 13, 2016 | 11.17 | 11.41 | 11.15 | 11.26 | 49,190 | +0.01(+0.09%) |
May 12, 2016 | 11.61 | 11.71 | 11.13 | 11.25 | 101,184 | -0.26(-2.26%) |
May 11, 2016 | 11.59 | 11.63 | 11.41 | 11.51 | 91,775 | -0.10(-0.86%) |
May 10, 2016 | 11.07 | 11.65 | 10.76 | 11.61 | 74,795 | +0.56(+5.07%) |
May 09, 2016 | 11.26 | 11.26 | 10.91 | 11.05 | 51,790 | -0.14(-1.25%) |
May 06, 2016 | 10.96 | 11.20 | 10.96 | 11.19 | 57,709 | +0.23(+2.10%) |
May 05, 2016 | 11.06 | 11.48 | 10.77 | 10.96 | 75,553 | -0.03(-0.27%) |
May 04, 2016 | 10.94 | 11.17 | 10.86 | 10.99 | 150,065 | -0.01(-0.09%) |
May 03, 2016 | 10.94 | 11.21 | 10.92 | 11.00 | 146,390 | -0.05(-0.45%) |
May 02, 2016 | 11.22 | 11.26 | 10.91 | 11.05 | 147,585 | -0.20(-1.78%) |
Apr 29, 2016 | 11.28 | 11.34 | 11.09 | 11.25 | 50,241 | -0.03(-0.27%) |
Apr 28, 2016 | 11.31 | 11.46 | 11.23 | 11.28 | 80,109 | -0.04(-0.35%) |
Apr 27, 2016 | 11.28 | 11.34 | 11.12 | 11.32 | 58,397 | +0.07(+0.62%) |
Apr 26, 2016 | 11.24 | 11.43 | 11.20 | 11.25 | 59,362 | -0.02(-0.18%) |
Apr 25, 2016 | 11.18 | 11.30 | 11.18 | 11.27 | 85,782 | +0.06(+0.54%) |
Apr 22, 2016 | 11.05 | 11.25 | 11.03 | 11.21 | 82,060 | +0.09(+0.81%) |
Apr 21, 2016 | 11.23 | 11.28 | 11.06 | 11.12 | 117,969 | -0.13(-1.16%) |
Apr 20, 2016 | 10.96 | 11.28 | 10.96 | 11.25 | 69,043 | +0.24(+2.18%) |
Apr 19, 2016 | 10.82 | 11.24 | 10.69 | 11.01 | 130,681 | +0.25(+2.32%) |
Apr 18, 2016 | 10.43 | 10.79 | 10.43 | 10.76 | 80,923 | +0.26(+2.48%) |
Apr 15, 2016 | 10.50 | 10.55 | 10.44 | 10.50 | 33,884 | -0.01(-0.10%) |
Apr 14, 2016 | 10.63 | 10.70 | 10.46 | 10.51 | 72,239 | -0.16(-1.50%) |
Apr 13, 2016 | 10.29 | 10.78 | 10.15 | 10.67 | 157,500 | +0.46(+4.51%) |
Apr 12, 2016 | 10.06 | 10.38 | 10.03 | 10.21 | 56,992 | +0.11(+1.09%) |
Apr 11, 2016 | 10.17 | 10.26 | 10.05 | 10.10 | 126,377 | -0.01(-0.10%) |
Apr 08, 2016 | 10.10 | 10.46 | 10.03 | 10.11 | 102,231 | +0.00(+0.00%) |
Apr 07, 2016 | 10.07 | 10.38 | 10.03 | 10.11 | 56,778 | -0.06(-0.59%) |
Apr 06, 2016 | 10.46 | 10.46 | 10.04 | 10.17 | 53,441 | -0.07(-0.68%) |
Apr 05, 2016 | 10.37 | 10.51 | 10.18 | 10.24 | 62,382 | -0.18(-1.73%) |
Apr 04, 2016 | 10.50 | 10.53 | 10.01 | 10.42 | 132,791 | -0.07(-0.67%) |