Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.14 | 11.35 | 11.11 | 11.29 | 1,806,612 | +0.14(+1.29%) |
Jul 28, 2016 | 11.19 | 11.25 | 11.07 | 11.15 | 1,639,043 | -0.08(-0.68%) |
Jul 27, 2016 | 11.10 | 11.42 | 11.02 | 11.23 | 2,197,426 | -0.46(-3.94%) |
Jul 26, 2016 | 11.70 | 11.77 | 11.65 | 11.69 | 551,184 | -0.02(-0.17%) |
Jul 25, 2016 | 11.75 | 11.79 | 11.67 | 11.71 | 692,157 | -0.05(-0.44%) |
Jul 22, 2016 | 11.68 | 11.81 | 11.67 | 11.76 | 380,069 | +0.06(+0.48%) |
Jul 21, 2016 | 11.74 | 11.78 | 11.70 | 11.70 | 594,464 | -0.02(-0.17%) |
Jul 20, 2016 | 11.63 | 11.76 | 11.63 | 11.72 | 574,873 | +0.12(+1.04%) |
Jul 19, 2016 | 11.59 | 11.63 | 11.55 | 11.60 | 385,199 | -0.02(-0.14%) |
Jul 18, 2016 | 11.66 | 11.73 | 11.59 | 11.62 | 669,281 | -0.04(-0.34%) |
Jul 15, 2016 | 11.74 | 11.74 | 11.61 | 11.66 | 750,284 | -0.06(-0.48%) |
Jul 14, 2016 | 11.84 | 11.86 | 11.68 | 11.71 | 791,618 | -0.07(-0.58%) |
Jul 13, 2016 | 11.81 | 11.88 | 11.76 | 11.78 | 597,314 | -0.02(-0.17%) |
Jul 12, 2016 | 11.87 | 11.91 | 11.78 | 11.80 | 696,937 | +0.02(+0.14%) |
Jul 11, 2016 | 11.77 | 11.81 | 11.73 | 11.79 | 463,814 | +0.04(+0.38%) |
Jul 08, 2016 | 11.75 | 11.80 | 11.63 | 11.74 | 673,917 | +0.12(+1.00%) |
Jul 07, 2016 | 11.67 | 11.71 | 11.57 | 11.63 | 540,235 | -0.03(-0.24%) |
Jul 06, 2016 | 11.66 | 11.72 | 11.61 | 11.65 | 784,764 | -0.07(-0.62%) |
Jul 05, 2016 | 11.67 | 11.77 | 11.61 | 11.73 | 825,480 | +0.02(+0.14%) |
Jul 01, 2016 | 11.71 | 11.71 | 11.71 | 11.71 | 1,207,648 | -0.02(-0.17%) |
Jun 30, 2016 | 11.37 | 11.73 | 11.34 | 11.73 | 2,121,222 | +0.37(+3.28%) |
Jun 29, 2016 | 11.14 | 11.39 | 11.06 | 11.36 | 1,191,884 | +0.31(+2.79%) |
Jun 28, 2016 | 10.97 | 11.09 | 10.90 | 11.05 | 1,026,391 | +0.13(+1.21%) |
Jun 27, 2016 | 10.90 | 10.94 | 10.74 | 10.92 | 1,312,127 | -0.11(-1.02%) |
Jun 24, 2016 | 10.93 | 11.12 | 10.83 | 11.03 | 1,373,036 | -0.27(-2.41%) |
Jun 23, 2016 | 11.34 | 11.41 | 11.26 | 11.30 | 796,741 | +0.06(+0.50%) |
Jun 22, 2016 | 11.25 | 11.31 | 11.22 | 11.25 | 717,645 | -0.01(-0.07%) |
Jun 21, 2016 | 11.24 | 11.30 | 11.18 | 11.25 | 658,135 | +0.04(+0.32%) |
Jun 20, 2016 | 11.23 | 11.34 | 11.20 | 11.22 | 773,920 | +0.08(+0.72%) |
Jun 17, 2016 | 11.31 | 11.36 | 11.10 | 11.14 | 1,153,815 | -0.16(-1.45%) |
Jun 16, 2016 | 11.23 | 11.32 | 11.17 | 11.30 | 395,325 | +0.02(+0.14%) |
Jun 15, 2016 | 11.35 | 11.37 | 11.27 | 11.29 | 439,763 | -0.02(-0.21%) |
Jun 14, 2016 | 11.32 | 11.37 | 11.28 | 11.31 | 689,230 | -0.07(-0.63%) |
Jun 13, 2016 | 11.41 | 11.47 | 11.36 | 11.38 | 564,900 | -0.08(-0.70%) |
Jun 10, 2016 | 11.49 | 11.50 | 11.39 | 11.46 | 482,972 | -0.08(-0.69%) |
Jun 09, 2016 | 11.45 | 11.57 | 11.43 | 11.54 | 430,895 | +0.01(+0.10%) |
Jun 08, 2016 | 11.51 | 11.56 | 11.45 | 11.53 | 714,950 | -0.00(-0.03%) |
Jun 07, 2016 | 11.55 | 11.61 | 11.51 | 11.53 | 735,917 | -0.02(-0.21%) |
Jun 06, 2016 | 11.51 | 11.58 | 11.43 | 11.56 | 1,086,180 | +0.06(+0.56%) |
Jun 03, 2016 | 11.49 | 11.51 | 11.36 | 11.49 | 1,568,253 | -0.00(-0.03%) |
Jun 02, 2016 | 11.43 | 11.53 | 11.39 | 11.50 | 847,028 | +0.06(+0.49%) |
Jun 01, 2016 | 11.34 | 11.46 | 11.33 | 11.44 | 1,007,655 | +0.05(+0.46%) |
May 31, 2016 | 11.41 | 11.48 | 11.32 | 11.39 | 2,616,028 | +0.00(+0.00%) |
May 27, 2016 | 11.27 | 11.39 | 11.39 | 11.39 | 759,022 | +0.09(+0.78%) |
May 26, 2016 | 11.24 | 11.32 | 11.23 | 11.30 | 410,548 | +0.07(+0.61%) |
May 25, 2016 | 11.35 | 11.37 | 11.21 | 11.23 | 852,080 | -0.12(-1.02%) |
May 24, 2016 | 11.07 | 11.35 | 11.07 | 11.35 | 745,852 | +0.32(+2.91%) |
May 23, 2016 | 11.09 | 11.12 | 11.03 | 11.03 | 866,602 | -0.03(-0.25%) |
May 20, 2016 | 11.07 | 11.11 | 10.95 | 11.06 | 1,098,316 | +0.06(+0.51%) |
May 19, 2016 | 10.87 | 11.01 | 10.85 | 11.00 | 1,085,079 | +0.08(+0.73%) |
May 18, 2016 | 10.86 | 10.98 | 10.80 | 10.92 | 1,217,501 | +0.06(+0.52%) |
May 17, 2016 | 10.89 | 10.98 | 10.77 | 10.87 | 896,417 | -0.05(-0.48%) |
May 16, 2016 | 10.95 | 11.01 | 10.91 | 10.92 | 559,617 | -0.01(-0.11%) |
May 13, 2016 | 11.09 | 11.11 | 10.91 | 10.93 | 672,016 | -0.16(-1.41%) |
May 12, 2016 | 10.94 | 11.10 | 10.87 | 11.09 | 1,173,662 | +0.16(+1.47%) |
May 11, 2016 | 11.04 | 11.09 | 10.89 | 10.93 | 595,657 | -0.14(-1.23%) |
May 10, 2016 | 10.97 | 11.07 | 10.92 | 11.06 | 739,355 | +0.12(+1.14%) |
May 09, 2016 | 10.93 | 11.02 | 10.90 | 10.94 | 618,730 | -0.02(-0.15%) |
May 06, 2016 | 10.73 | 10.95 | 10.65 | 10.95 | 943,854 | +0.16(+1.49%) |
May 05, 2016 | 10.82 | 10.86 | 10.73 | 10.79 | 604,330 | +0.01(+0.11%) |
May 04, 2016 | 10.72 | 10.84 | 10.72 | 10.78 | 895,778 | +0.00(+0.00%) |
May 03, 2016 | 10.73 | 10.83 | 10.66 | 10.78 | 579,557 | -0.01(-0.11%) |