Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.04 | 12.25 | 11.44 | 11.83 | 49,860 | -0.30(-2.44%) |
Jun 29, 2016 | 12.17 | 12.37 | 11.67 | 12.13 | 93,078 | +0.54(+4.67%) |
Jun 28, 2016 | 11.28 | 11.64 | 11.22 | 11.59 | 81,445 | +0.30(+2.62%) |
Jun 27, 2016 | 10.98 | 11.33 | 10.95 | 11.29 | 51,227 | +0.32(+2.93%) |
Jun 24, 2016 | 11.25 | 11.36 | 10.78 | 10.97 | 934,013 | -0.41(-3.57%) |
Jun 23, 2016 | 11.08 | 11.39 | 11.01 | 11.38 | 65,399 | +0.26(+2.36%) |
Jun 22, 2016 | 11.12 | 11.16 | 11.02 | 11.12 | 47,252 | +0.04(+0.38%) |
Jun 21, 2016 | 11.10 | 11.20 | 10.90 | 11.07 | 45,054 | -0.08(-0.76%) |
Jun 20, 2016 | 11.01 | 11.16 | 10.94 | 11.16 | 59,635 | +0.14(+1.23%) |
Jun 17, 2016 | 10.90 | 11.09 | 10.55 | 11.02 | 38,517 | +0.18(+1.64%) |
Jun 16, 2016 | 10.77 | 10.97 | 10.67 | 10.84 | 41,211 | -0.08(-0.77%) |
Jun 15, 2016 | 10.68 | 10.97 | 10.68 | 10.93 | 19,529 | +0.22(+2.09%) |
Jun 14, 2016 | 10.64 | 10.82 | 10.63 | 10.71 | 10,288 | -0.16(-1.44%) |
Jun 13, 2016 | 10.90 | 11.16 | 10.57 | 10.86 | 20,254 | -0.22(-1.98%) |
Jun 10, 2016 | 10.91 | 11.35 | 10.57 | 11.08 | 31,637 | +0.17(+1.55%) |
Jun 09, 2016 | 11.33 | 11.33 | 10.91 | 10.91 | 38,981 | -0.45(-3.94%) |
Jun 08, 2016 | 11.48 | 11.58 | 11.48 | 11.36 | 29,907 | -0.19(-1.68%) |
Jun 07, 2016 | 11.33 | 11.71 | 11.27 | 11.55 | 38,557 | +0.17(+1.49%) |
Jun 06, 2016 | 11.25 | 11.50 | 11.16 | 11.39 | 35,497 | -0.07(-0.59%) |
Jun 03, 2016 | 11.62 | 11.62 | 11.39 | 11.45 | 19,509 | -0.29(-2.45%) |
Jun 02, 2016 | 11.61 | 11.79 | 11.54 | 11.74 | 9,955 | +0.05(+0.43%) |
Jun 01, 2016 | 11.62 | 11.75 | 11.51 | 11.69 | 29,154 | +0.08(+0.66%) |
May 31, 2016 | 11.92 | 11.92 | 11.45 | 11.61 | 14,118 | -0.20(-1.72%) |
May 27, 2016 | 11.66 | 11.82 | 11.82 | 11.82 | 14,433 | +0.15(+1.27%) |
May 26, 2016 | 11.81 | 11.81 | 11.60 | 11.67 | 16,752 | -0.16(-1.39%) |
May 25, 2016 | 11.92 | 11.92 | 11.74 | 11.83 | 29,241 | +0.04(+0.36%) |
May 24, 2016 | 11.75 | 11.83 | 11.75 | 11.79 | 43,148 | +0.04(+0.36%) |
May 23, 2016 | 11.71 | 11.79 | 11.64 | 11.75 | 65,004 | +0.15(+1.31%) |
May 20, 2016 | 11.66 | 11.78 | 11.58 | 11.60 | 101,226 | -0.16(-1.37%) |
May 19, 2016 | 11.81 | 11.81 | 11.66 | 11.76 | 20,647 | -0.00(-0.04%) |
May 18, 2016 | 11.60 | 11.83 | 11.54 | 11.76 | 53,497 | +0.27(+2.32%) |
May 17, 2016 | 11.78 | 11.83 | 11.50 | 11.50 | 23,684 | -0.20(-1.73%) |
May 16, 2016 | 11.45 | 11.78 | 11.36 | 11.70 | 70,692 | +0.31(+2.75%) |
May 13, 2016 | 11.37 | 11.45 | 10.99 | 11.39 | 61,171 | +0.03(+0.30%) |
May 12, 2016 | 11.39 | 11.50 | 11.30 | 11.35 | 17,372 | -0.03(-0.22%) |
May 11, 2016 | 11.04 | 11.73 | 11.04 | 11.38 | 27,816 | -0.08(-0.66%) |
May 10, 2016 | 11.47 | 11.47 | 11.40 | 11.45 | 14,951 | +0.00(+0.00%) |
May 09, 2016 | 10.88 | 11.58 | 10.40 | 11.45 | 62,131 | +0.46(+4.15%) |
May 06, 2016 | 10.91 | 11.28 | 10.90 | 11.00 | 36,270 | -0.03(-0.31%) |
May 05, 2016 | 10.93 | 11.41 | 10.89 | 11.03 | 21,333 | +0.04(+0.38%) |
May 04, 2016 | 10.51 | 10.99 | 10.51 | 10.99 | 41,834 | +0.51(+4.84%) |
May 03, 2016 | 10.40 | 10.53 | 10.40 | 10.48 | 49,991 | +0.19(+1.89%) |
May 02, 2016 | 10.15 | 10.46 | 10.10 | 10.29 | 28,469 | +0.03(+0.33%) |
Apr 29, 2016 | 10.35 | 10.51 | 10.09 | 10.25 | 50,047 | +0.10(+0.99%) |
Apr 28, 2016 | 10.58 | 10.61 | 10.15 | 10.15 | 16,584 | -0.32(-3.05%) |
Apr 27, 2016 | 10.42 | 10.71 | 10.37 | 10.47 | 16,000 | +0.07(+0.65%) |
Apr 26, 2016 | 10.50 | 10.58 | 10.34 | 10.40 | 34,364 | -0.35(-3.28%) |
Apr 25, 2016 | 9.883 | 10.92 | 9.789 | 10.76 | 56,438 | +1.02(+10.45%) |
Apr 22, 2016 | 9.656 | 9.786 | 9.656 | 9.740 | 15,690 | +0.08(+0.87%) |
Apr 21, 2016 | 9.690 | 9.881 | 9.446 | 9.656 | 60,428 | +0.29(+3.14%) |
Apr 20, 2016 | 9.319 | 9.361 | 9.176 | 9.361 | 5,703 | +0.12(+1.27%) |
Apr 19, 2016 | 9.303 | 9.303 | 9.244 | 9.244 | 2,988 | +0.00(+0.00%) |
Apr 18, 2016 | 9.162 | 9.303 | 9.151 | 9.244 | 7,354 | -0.02(-0.18%) |
Apr 15, 2016 | 9.244 | 9.370 | 9.244 | 9.261 | 3,746 | -0.01(-0.08%) |
Apr 14, 2016 | 9.143 | 9.268 | 9.143 | 9.268 | 5,560 | +0.20(+2.22%) |
Apr 13, 2016 | 9.134 | 9.143 | 9.067 | 9.067 | 3,173 | -0.14(-1.55%) |
Apr 12, 2016 | 9.109 | 9.210 | 9.092 | 9.210 | 5,043 | -0.00(-0.04%) |
Apr 11, 2016 | 9.160 | 9.278 | 9.160 | 9.214 | 3,296 | +0.02(+0.22%) |
Apr 08, 2016 | 9.126 | 9.201 | 9.097 | 9.193 | 7,642 | +0.03(+0.28%) |
Apr 07, 2016 | 9.177 | 9.195 | 9.168 | 9.168 | 5,195 | -0.04(-0.46%) |
Apr 06, 2016 | 9.319 | 9.319 | 9.210 | 9.210 | 7,014 | +0.06(+0.64%) |
Apr 05, 2016 | 9.378 | 9.404 | 9.092 | 9.151 | 11,532 | -0.17(-1.81%) |
Apr 04, 2016 | 9.193 | 9.496 | 9.126 | 9.319 | 17,984 | +0.07(+0.73%) |