Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.14 | 12.29 | 12.06 | 12.27 | 180,774 | +0.13(+1.09%) |
Jun 29, 2016 | 12.04 | 12.19 | 11.99 | 12.14 | 215,063 | +0.16(+1.30%) |
Jun 28, 2016 | 12.03 | 12.27 | 11.90 | 11.98 | 138,787 | +0.17(+1.46%) |
Jun 27, 2016 | 12.16 | 12.23 | 11.76 | 11.81 | 210,468 | -0.35(-2.84%) |
Jun 24, 2016 | 12.09 | 12.32 | 12.03 | 12.16 | 274,522 | -0.30(-2.40%) |
Jun 23, 2016 | 12.55 | 12.55 | 12.40 | 12.45 | 131,024 | +0.07(+0.56%) |
Jun 22, 2016 | 12.63 | 12.67 | 12.34 | 12.39 | 198,891 | -0.17(-1.38%) |
Jun 21, 2016 | 12.67 | 12.67 | 12.54 | 12.56 | 179,060 | -0.06(-0.50%) |
Jun 20, 2016 | 12.48 | 12.65 | 12.48 | 12.62 | 177,242 | +0.17(+1.33%) |
Jun 17, 2016 | 12.44 | 12.51 | 12.30 | 12.46 | 79,301 | +0.07(+0.55%) |
Jun 16, 2016 | 12.14 | 12.53 | 12.08 | 12.39 | 130,568 | +0.15(+1.26%) |
Jun 15, 2016 | 12.36 | 12.38 | 12.19 | 12.23 | 179,772 | -0.14(-1.15%) |
Jun 14, 2016 | 12.47 | 12.53 | 12.36 | 12.38 | 92,933 | -0.10(-0.78%) |
Jun 13, 2016 | 12.56 | 12.56 | 12.44 | 12.47 | 151,401 | -0.12(-0.95%) |
Jun 10, 2016 | 12.51 | 12.68 | 12.50 | 12.59 | 159,207 | +0.07(+0.59%) |
Jun 09, 2016 | 12.33 | 12.55 | 12.33 | 12.52 | 131,669 | +0.16(+1.29%) |
Jun 08, 2016 | 12.34 | 12.48 | 12.33 | 12.36 | 145,184 | +0.00(+0.00%) |
Jun 07, 2016 | 12.42 | 12.46 | 12.27 | 12.36 | 152,831 | +0.01(+0.09%) |
Jun 06, 2016 | 12.29 | 12.44 | 12.22 | 12.35 | 195,213 | +0.13(+1.07%) |
Jun 03, 2016 | 12.04 | 12.22 | 11.93 | 12.22 | 128,507 | +0.11(+0.94%) |
Jun 02, 2016 | 12.00 | 12.12 | 11.92 | 12.10 | 550,991 | +0.11(+0.90%) |
Jun 01, 2016 | 11.82 | 12.02 | 11.82 | 12.00 | 225,930 | +0.18(+1.49%) |
May 31, 2016 | 11.88 | 12.04 | 11.81 | 11.82 | 233,293 | -0.09(-0.76%) |
May 27, 2016 | 11.64 | 11.91 | 11.91 | 11.91 | 115,876 | +0.21(+1.80%) |
May 26, 2016 | 11.66 | 11.76 | 11.65 | 11.70 | 153,438 | +0.07(+0.64%) |
May 25, 2016 | 11.65 | 11.78 | 11.57 | 11.62 | 361,808 | -0.04(-0.34%) |
May 24, 2016 | 11.61 | 11.72 | 11.61 | 11.66 | 190,118 | +0.05(+0.44%) |
May 23, 2016 | 11.56 | 11.64 | 11.54 | 11.61 | 114,623 | +0.09(+0.74%) |
May 20, 2016 | 11.37 | 11.60 | 11.37 | 11.53 | 125,542 | +0.20(+1.79%) |
May 19, 2016 | 11.41 | 11.46 | 11.27 | 11.33 | 306,104 | -0.14(-1.25%) |
May 18, 2016 | 11.40 | 11.56 | 11.40 | 11.47 | 291,653 | +0.29(+2.62%) |
May 17, 2016 | 11.23 | 11.28 | 11.17 | 11.18 | 196,829 | -0.05(-0.45%) |
May 16, 2016 | 11.17 | 11.32 | 11.17 | 11.23 | 150,947 | +0.06(+0.50%) |
May 13, 2016 | 11.19 | 11.20 | 11.10 | 11.17 | 143,090 | +0.00(+0.00%) |
May 12, 2016 | 11.11 | 11.20 | 11.05 | 11.17 | 153,893 | +0.11(+0.97%) |
May 11, 2016 | 11.02 | 11.10 | 11.00 | 11.06 | 174,847 | -0.02(-0.15%) |
May 10, 2016 | 11.03 | 11.11 | 10.99 | 11.08 | 207,122 | +0.04(+0.41%) |
May 09, 2016 | 11.04 | 11.05 | 10.96 | 11.04 | 234,453 | -0.02(-0.15%) |
May 06, 2016 | 11.05 | 11.09 | 11.01 | 11.05 | 77,549 | -0.01(-0.10%) |
May 05, 2016 | 11.05 | 11.12 | 11.05 | 11.06 | 153,593 | +0.02(+0.15%) |
May 04, 2016 | 11.06 | 11.08 | 10.99 | 11.05 | 125,665 | -0.02(-0.20%) |
May 03, 2016 | 11.07 | 11.13 | 10.93 | 11.07 | 128,338 | +0.01(+0.05%) |
May 02, 2016 | 11.01 | 11.15 | 10.96 | 11.06 | 153,467 | +0.04(+0.41%) |
Apr 29, 2016 | 10.95 | 11.02 | 10.91 | 11.02 | 162,653 | +0.14(+1.24%) |
Apr 28, 2016 | 10.91 | 10.94 | 10.87 | 10.88 | 104,021 | -0.02(-0.16%) |
Apr 27, 2016 | 10.77 | 10.90 | 10.77 | 10.90 | 132,514 | +0.10(+0.89%) |
Apr 26, 2016 | 10.77 | 10.83 | 10.77 | 10.81 | 75,031 | +0.04(+0.42%) |
Apr 25, 2016 | 10.84 | 10.86 | 10.72 | 10.76 | 103,968 | -0.08(-0.73%) |
Apr 22, 2016 | 10.74 | 10.86 | 10.74 | 10.84 | 136,997 | +0.10(+0.94%) |
Apr 21, 2016 | 10.78 | 10.83 | 10.73 | 10.74 | 155,107 | -0.04(-0.37%) |
Apr 20, 2016 | 10.78 | 10.83 | 10.72 | 10.78 | 242,920 | +0.02(+0.21%) |
Apr 19, 2016 | 10.64 | 10.76 | 10.64 | 10.75 | 284,337 | +0.11(+1.04%) |
Apr 18, 2016 | 10.58 | 10.65 | 10.57 | 10.64 | 618,676 | +0.05(+0.47%) |
Apr 15, 2016 | 10.56 | 10.64 | 10.55 | 10.59 | 387,007 | -0.06(-0.52%) |
Apr 14, 2016 | 10.60 | 10.67 | 10.59 | 10.65 | 148,133 | +0.02(+0.21%) |
Apr 13, 2016 | 10.36 | 10.74 | 10.36 | 10.63 | 220,573 | +0.41(+4.03%) |
Apr 12, 2016 | 10.12 | 10.26 | 10.10 | 10.22 | 174,480 | +0.10(+0.99%) |
Apr 11, 2016 | 10.01 | 10.14 | 10.01 | 10.12 | 125,290 | +0.11(+1.05%) |
Apr 08, 2016 | 10.05 | 10.07 | 9.972 | 10.01 | 81,126 | +0.08(+0.84%) |
Apr 07, 2016 | 9.954 | 9.982 | 9.860 | 9.927 | 154,705 | -0.10(-1.00%) |
Apr 06, 2016 | 9.921 | 10.03 | 9.882 | 10.03 | 160,675 | +0.13(+1.35%) |
Apr 05, 2016 | 9.977 | 9.999 | 9.893 | 9.893 | 153,266 | -0.10(-1.00%) |
Apr 04, 2016 | 10.02 | 10.05 | 9.982 | 9.993 | 112,066 | -0.03(-0.28%) |