Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.58 | 10.58 | 10.58 | 0 | -0.06(-0.56%) | |
Jul 28, 2016 | 10.68 | 10.68 | 10.59 | 10.64 | 30,913 | +0.03(+0.28%) |
Jul 27, 2016 | 10.67 | 10.68 | 10.57 | 10.61 | 30,008 | -0.03(-0.28%) |
Jul 26, 2016 | 10.58 | 10.65 | 10.58 | 10.64 | 12,800 | -0.01(-0.09%) |
Jul 25, 2016 | 10.61 | 10.65 | 10.60 | 10.65 | 14,100 | +0.01(+0.09%) |
Jul 22, 2016 | 10.60 | 10.66 | 10.55 | 10.64 | 15,348 | +0.10(+0.95%) |
Jul 21, 2016 | 10.60 | 10.60 | 10.53 | 10.54 | 13,300 | -0.04(-0.38%) |
Jul 20, 2016 | 10.52 | 10.59 | 10.52 | 10.58 | 30,632 | +0.11(+1.05%) |
Jul 19, 2016 | 10.50 | 10.50 | 10.45 | 10.47 | 17,600 | -0.03(-0.29%) |
Jul 18, 2016 | 10.53 | 10.53 | 10.44 | 10.50 | 9,753 | +0.05(+0.48%) |
Jul 15, 2016 | 10.46 | 10.48 | 10.44 | 10.45 | 11,301 | -0.01(-0.10%) |
Jul 14, 2016 | 10.43 | 10.46 | 10.43 | 10.46 | 8,173 | +0.20(+1.95%) |
Jul 13, 2016 | 10.34 | 10.34 | 10.22 | 10.26 | 13,255 | -0.08(-0.77%) |
Jul 12, 2016 | 10.15 | 10.35 | 10.15 | 10.34 | 37,457 | +0.18(+1.77%) |
Jul 11, 2016 | 10.23 | 10.23 | 10.13 | 10.16 | 86,258 | +0.08(+0.79%) |
Jul 08, 2016 | 10.11 | 9.860 | 10.08 | 18,604 | +0.22(+2.23%) | |
Jul 07, 2016 | 9.870 | 9.960 | 9.800 | 9.860 | 9,627 | -0.02(-0.20%) |
Jul 05, 2016 | 10.00 | 10.00 | 9.810 | 9.880 | 6,163 | -0.16(-1.59%) |
Jul 04, 2016 | 10.09 | 10.09 | 10.04 | 10.04 | 3,500 | -0.08(-0.79%) |
Jun 30, 2016 | 10.12 | 10.12 | 10.12 | 0 | +0.14(+1.40%) | |
Jun 29, 2016 | 9.800 | 9.980 | 9.790 | 9.980 | 21,402 | +0.22(+2.25%) |
Jun 28, 2016 | 9.990 | 9.990 | 9.640 | 9.760 | 10,250 | +0.19(+1.99%) |
Jun 27, 2016 | 9.970 | 9.970 | 9.570 | 9.570 | 21,375 | -0.62(-6.08%) |
Jun 24, 2016 | 10.39 | 10.46 | 10.19 | 10.19 | 31,685 | -0.62(-5.74%) |
Jun 23, 2016 | 10.76 | 10.81 | 10.76 | 10.81 | 8,839 | +0.20(+1.89%) |
Jun 22, 2016 | 10.66 | 10.70 | 10.60 | 10.61 | 14,906 | -0.01(-0.09%) |
Jun 21, 2016 | 10.53 | 10.63 | 10.53 | 10.62 | 8,827 | +0.05(+0.47%) |
Jun 20, 2016 | 10.62 | 10.62 | 10.57 | 10.57 | 5,690 | +0.10(+0.96%) |
Jun 17, 2016 | 10.47 | 10.47 | 10.46 | 10.47 | 4,961 | +0.01(+0.10%) |
Jun 16, 2016 | 10.27 | 10.46 | 10.27 | 10.46 | 14,536 | +0.06(+0.58%) |
Jun 15, 2016 | 10.51 | 10.53 | 10.39 | 10.40 | 26,787 | -0.01(-0.10%) |
Jun 14, 2016 | 10.34 | 10.49 | 10.34 | 10.41 | 22,486 | -0.05(-0.48%) |
Jun 13, 2016 | 10.50 | 10.59 | 10.45 | 10.46 | 23,446 | -0.05(-0.48%) |
Jun 10, 2016 | 10.50 | 10.54 | 10.49 | 10.51 | 11,961 | -0.17(-1.59%) |
Jun 09, 2016 | 10.75 | 10.75 | 10.68 | 10.68 | 11,701 | -0.15(-1.39%) |
Jun 08, 2016 | 10.82 | 10.85 | 10.81 | 10.83 | 37,701 | +0.01(+0.09%) |
Jun 07, 2016 | 10.85 | 10.86 | 10.82 | 10.82 | 11,600 | -0.04(-0.37%) |
Jun 06, 2016 | 10.75 | 10.89 | 10.75 | 10.86 | 14,826 | +0.04(+0.37%) |
Jun 03, 2016 | 10.87 | 10.87 | 10.74 | 10.82 | 12,916 | -0.29(-2.61%) |
Jun 02, 2016 | 11.05 | 11.11 | 11.02 | 11.11 | 15,355 | +0.06(+0.54%) |
Jun 01, 2016 | 11.00 | 11.07 | 10.95 | 11.05 | 8,456 | -0.09(-0.81%) |
May 31, 2016 | 11.13 | 11.14 | 11.08 | 11.14 | 17,647 | +0.05(+0.45%) |
May 30, 2016 | 11.08 | 11.13 | 11.07 | 11.09 | 5,317 | -0.01(-0.09%) |
May 27, 2016 | 11.07 | 11.11 | 11.03 | 11.10 | 16,691 | +0.14(+1.28%) |
May 26, 2016 | 10.99 | 11.00 | 10.95 | 10.96 | 5,410 | -0.12(-1.08%) |
May 25, 2016 | 11.13 | 11.15 | 11.05 | 11.08 | 11,281 | +0.04(+0.36%) |
May 24, 2016 | 10.97 | 11.04 | 10.96 | 11.04 | 13,235 | +0.17(+1.56%) |
May 20, 2016 | 10.87 | 10.87 | 10.87 | 0 | +0.13(+1.21%) | |
May 19, 2016 | 10.77 | 10.77 | 10.68 | 10.74 | 7,055 | -0.03(-0.28%) |
May 18, 2016 | 10.65 | 10.80 | 10.65 | 10.77 | 20,278 | +0.24(+2.28%) |
May 17, 2016 | 10.57 | 10.59 | 10.50 | 10.53 | 58,519 | +0.00(+0.00%) |
May 16, 2016 | 10.55 | 10.58 | 10.53 | 10.53 | 6,370 | +0.04(+0.38%) |
May 13, 2016 | 10.56 | 10.56 | 10.46 | 10.49 | 6,924 | +0.00(+0.00%) |
May 12, 2016 | 10.46 | 10.49 | 10.41 | 10.49 | 12,400 | +0.02(+0.19%) |
May 11, 2016 | 10.53 | 10.60 | 10.47 | 10.47 | 11,994 | -0.06(-0.57%) |
May 10, 2016 | 10.58 | 10.58 | 10.53 | 10.53 | 3,337 | +0.10(+0.96%) |
May 09, 2016 | 10.41 | 10.46 | 10.38 | 10.43 | 28,629 | +0.02(+0.19%) |
May 06, 2016 | 10.43 | 10.45 | 10.39 | 10.41 | 7,277 | +0.02(+0.19%) |
May 05, 2016 | 10.48 | 10.48 | 10.39 | 10.39 | 9,550 | -0.09(-0.86%) |
May 04, 2016 | 10.41 | 10.48 | 10.39 | 10.48 | 3,392 | +0.06(+0.58%) |
May 03, 2016 | 10.32 | 10.44 | 10.31 | 10.42 | 10,573 | -0.09(-0.86%) |