Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.87 | 12.00 | 11.81 | 11.99 | 1,302,333 | +0.12(+0.97%) |
Jun 29, 2016 | 11.82 | 11.87 | 11.69 | 11.87 | 1,532,252 | +0.12(+0.98%) |
Jun 28, 2016 | 11.43 | 11.76 | 11.41 | 11.76 | 1,996,657 | +0.40(+3.48%) |
Jun 27, 2016 | 11.48 | 11.53 | 11.26 | 11.36 | 1,498,866 | -0.16(-1.43%) |
Jun 24, 2016 | 11.33 | 11.67 | 11.26 | 11.53 | 3,672,100 | +0.02(+0.14%) |
Jun 23, 2016 | 11.59 | 11.59 | 11.46 | 11.51 | 1,270,090 | +0.00(+0.00%) |
Jun 22, 2016 | 11.57 | 11.57 | 11.41 | 11.51 | 1,700,514 | -0.02(-0.14%) |
Jun 21, 2016 | 11.65 | 11.67 | 11.53 | 11.53 | 1,023,611 | -0.11(-0.96%) |
Jun 20, 2016 | 11.67 | 11.73 | 11.61 | 11.64 | 1,143,450 | -0.02(-0.14%) |
Jun 17, 2016 | 11.69 | 11.72 | 11.61 | 11.65 | 1,489,403 | +0.03(+0.28%) |
Jun 16, 2016 | 11.54 | 11.62 | 11.49 | 11.62 | 860,663 | +0.05(+0.42%) |
Jun 15, 2016 | 11.59 | 11.67 | 11.53 | 11.57 | 1,653,864 | -0.10(-0.82%) |
Jun 14, 2016 | 11.70 | 11.77 | 11.65 | 11.67 | 1,164,730 | -0.05(-0.41%) |
Jun 13, 2016 | 11.80 | 11.81 | 11.72 | 11.72 | 689,468 | -0.06(-0.54%) |
Jun 10, 2016 | 11.75 | 11.83 | 11.72 | 11.78 | 606,979 | +0.00(+0.00%) |
Jun 09, 2016 | 11.69 | 11.81 | 11.65 | 11.78 | 644,248 | +0.10(+0.82%) |
Jun 08, 2016 | 11.57 | 11.70 | 11.57 | 11.69 | 558,902 | +0.11(+0.97%) |
Jun 07, 2016 | 11.61 | 11.64 | 11.56 | 11.57 | 670,392 | -0.03(-0.28%) |
Jun 06, 2016 | 11.67 | 11.69 | 11.59 | 11.61 | 618,033 | -0.03(-0.28%) |
Jun 03, 2016 | 11.67 | 11.70 | 11.59 | 11.64 | 931,915 | +0.03(+0.28%) |
Jun 02, 2016 | 11.59 | 11.65 | 11.54 | 11.61 | 1,133,994 | -0.02(-0.14%) |
Jun 01, 2016 | 11.54 | 11.62 | 11.53 | 11.62 | 841,333 | +0.06(+0.55%) |
May 31, 2016 | 11.49 | 11.59 | 11.45 | 11.56 | 1,033,563 | +0.03(+0.28%) |
May 27, 2016 | 11.54 | 11.53 | 11.53 | 11.53 | 661,519 | -0.02(-0.14%) |
May 26, 2016 | 11.40 | 11.54 | 11.38 | 11.54 | 547,395 | +0.13(+1.12%) |
May 25, 2016 | 11.35 | 11.41 | 11.29 | 11.41 | 692,444 | +0.10(+0.85%) |
May 24, 2016 | 11.29 | 11.37 | 11.29 | 11.32 | 561,812 | +0.03(+0.28%) |
May 23, 2016 | 11.27 | 11.32 | 11.22 | 11.29 | 534,358 | +0.05(+0.43%) |
May 20, 2016 | 11.20 | 11.27 | 11.17 | 11.24 | 746,295 | +0.06(+0.57%) |
May 19, 2016 | 11.08 | 11.19 | 11.03 | 11.17 | 646,684 | +0.00(+0.00%) |
May 18, 2016 | 11.30 | 11.33 | 11.06 | 11.17 | 1,340,854 | -0.13(-1.14%) |
May 17, 2016 | 11.37 | 11.42 | 11.22 | 11.30 | 1,362,250 | -0.10(-0.84%) |
May 16, 2016 | 11.33 | 11.46 | 11.33 | 11.40 | 959,321 | +0.06(+0.57%) |
May 13, 2016 | 11.41 | 11.43 | 11.30 | 11.33 | 1,289,315 | -0.08(-0.70%) |
May 12, 2016 | 11.46 | 11.51 | 11.38 | 11.41 | 2,092,487 | -0.05(-0.42%) |
May 11, 2016 | 11.35 | 11.52 | 11.33 | 11.46 | 1,546,150 | +0.05(+0.42%) |
May 10, 2016 | 11.48 | 11.49 | 11.35 | 11.41 | 2,614,658 | -0.06(-0.56%) |
May 09, 2016 | 11.35 | 11.51 | 11.35 | 11.48 | 1,157,621 | +0.13(+1.13%) |
May 06, 2016 | 11.17 | 11.35 | 11.16 | 11.35 | 987,718 | +0.19(+1.72%) |
May 05, 2016 | 11.01 | 11.19 | 10.98 | 11.16 | 1,119,609 | +0.13(+1.16%) |
May 04, 2016 | 10.95 | 11.08 | 10.72 | 11.03 | 1,769,276 | +0.14(+1.33%) |
May 03, 2016 | 11.04 | 11.06 | 10.85 | 10.88 | 925,523 | -0.19(-1.74%) |
May 02, 2016 | 11.09 | 11.14 | 11.00 | 11.08 | 1,054,754 | +0.00(+0.00%) |
Apr 29, 2016 | 11.04 | 11.11 | 10.90 | 11.08 | 1,226,785 | +0.03(+0.29%) |
Apr 28, 2016 | 11.06 | 11.08 | 10.95 | 11.04 | 697,275 | -0.02(-0.14%) |
Apr 27, 2016 | 10.87 | 11.06 | 10.85 | 11.06 | 3,719,988 | +0.18(+1.62%) |
Apr 26, 2016 | 10.93 | 10.97 | 10.85 | 10.88 | 615,820 | -0.03(-0.29%) |
Apr 25, 2016 | 10.79 | 10.92 | 10.76 | 10.92 | 472,076 | +0.13(+1.19%) |
Apr 22, 2016 | 10.77 | 10.82 | 10.74 | 10.79 | 578,582 | +0.03(+0.30%) |
Apr 21, 2016 | 10.93 | 10.94 | 10.74 | 10.76 | 876,662 | -0.21(-1.90%) |
Apr 20, 2016 | 10.90 | 11.01 | 10.87 | 10.96 | 635,975 | +0.08(+0.74%) |
Apr 19, 2016 | 10.85 | 10.96 | 10.80 | 10.88 | 942,629 | +0.08(+0.74%) |
Apr 18, 2016 | 10.87 | 10.89 | 10.79 | 10.80 | 919,728 | -0.06(-0.59%) |
Apr 15, 2016 | 10.85 | 10.95 | 10.85 | 10.87 | 769,327 | +0.02(+0.15%) |
Apr 14, 2016 | 10.96 | 11.03 | 10.85 | 10.85 | 1,355,593 | -0.11(-1.02%) |
Apr 13, 2016 | 10.98 | 11.01 | 10.93 | 10.96 | 999,419 | -0.02(-0.15%) |
Apr 12, 2016 | 11.04 | 11.08 | 10.93 | 10.98 | 1,017,844 | -0.08(-0.72%) |
Apr 11, 2016 | 10.95 | 11.09 | 10.95 | 11.06 | 1,141,908 | +0.06(+0.58%) |
Apr 08, 2016 | 10.98 | 11.02 | 10.93 | 11.00 | 712,456 | +0.06(+0.59%) |
Apr 07, 2016 | 10.90 | 10.96 | 10.87 | 10.93 | 1,143,314 | +0.00(+0.00%) |
Apr 06, 2016 | 10.92 | 10.98 | 10.88 | 10.93 | 647,108 | +0.00(+0.00%) |
Apr 05, 2016 | 10.93 | 10.95 | 10.85 | 10.93 | 1,015,128 | -0.02(-0.15%) |
Apr 04, 2016 | 10.98 | 10.99 | 10.88 | 10.95 | 962,249 | -0.02(-0.15%) |