Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.87 | 10.94 | 10.71 | 10.84 | 385,091 | +0.06(+0.55%) |
Jun 29, 2016 | 10.75 | 10.81 | 10.71 | 10.78 | 654,083 | +0.10(+0.96%) |
Jun 28, 2016 | 10.56 | 10.73 | 10.56 | 10.68 | 297,954 | +0.16(+1.54%) |
Jun 27, 2016 | 10.73 | 10.73 | 10.51 | 10.52 | 389,463 | -0.27(-2.54%) |
Jun 24, 2016 | 10.59 | 10.82 | 10.59 | 10.79 | 364,579 | -0.13(-1.23%) |
Jun 23, 2016 | 10.97 | 11.01 | 10.91 | 10.93 | 179,860 | +0.06(+0.55%) |
Jun 22, 2016 | 10.89 | 10.98 | 10.86 | 10.87 | 289,232 | -0.02(-0.15%) |
Jun 21, 2016 | 10.89 | 10.91 | 10.83 | 10.89 | 233,145 | -0.00(-0.02%) |
Jun 20, 2016 | 10.90 | 10.93 | 10.85 | 10.89 | 388,672 | +0.10(+0.94%) |
Jun 17, 2016 | 10.83 | 10.83 | 10.77 | 10.79 | 292,726 | -0.04(-0.35%) |
Jun 16, 2016 | 10.65 | 10.83 | 10.58 | 10.82 | 302,147 | +0.13(+1.25%) |
Jun 15, 2016 | 10.70 | 10.74 | 10.68 | 10.69 | 373,683 | -0.01(-0.05%) |
Jun 14, 2016 | 10.75 | 10.75 | 10.64 | 10.70 | 351,773 | -0.04(-0.40%) |
Jun 13, 2016 | 10.80 | 10.87 | 10.74 | 10.74 | 328,469 | -0.12(-1.08%) |
Jun 10, 2016 | 10.83 | 10.88 | 10.79 | 10.86 | 190,668 | -0.03(-0.29%) |
Jun 09, 2016 | 10.90 | 10.90 | 10.85 | 10.89 | 252,647 | -0.02(-0.15%) |
Jun 08, 2016 | 10.90 | 10.94 | 10.87 | 10.90 | 325,989 | -0.01(-0.10%) |
Jun 07, 2016 | 10.88 | 10.95 | 10.87 | 10.92 | 278,659 | +0.02(+0.20%) |
Jun 06, 2016 | 10.90 | 10.95 | 10.89 | 10.89 | 267,722 | -0.03(-0.25%) |
Jun 03, 2016 | 10.93 | 10.96 | 10.85 | 10.92 | 181,118 | -0.04(-0.34%) |
Jun 02, 2016 | 10.87 | 10.98 | 10.86 | 10.96 | 218,123 | +0.03(+0.29%) |
Jun 01, 2016 | 10.87 | 10.95 | 10.83 | 10.93 | 183,057 | +0.01(+0.05%) |
May 31, 2016 | 11.05 | 11.07 | 10.87 | 10.92 | 324,950 | -0.06(-0.58%) |
May 27, 2016 | 10.89 | 10.98 | 10.98 | 10.98 | 248,694 | +0.12(+1.13%) |
May 26, 2016 | 10.80 | 10.87 | 10.80 | 10.86 | 139,506 | +0.03(+0.25%) |
May 25, 2016 | 10.81 | 10.87 | 10.75 | 10.83 | 290,232 | +0.06(+0.60%) |
May 24, 2016 | 10.54 | 10.77 | 10.54 | 10.77 | 394,934 | +0.25(+2.39%) |
May 23, 2016 | 10.66 | 10.68 | 10.52 | 10.52 | 395,224 | -0.12(-1.11%) |
May 20, 2016 | 10.59 | 10.67 | 10.59 | 10.64 | 223,387 | +0.04(+0.38%) |
May 19, 2016 | 10.62 | 10.64 | 10.50 | 10.60 | 569,939 | -0.09(-0.80%) |
May 18, 2016 | 10.65 | 10.71 | 10.59 | 10.68 | 353,709 | +0.01(+0.10%) |
May 17, 2016 | 10.58 | 10.67 | 10.55 | 10.67 | 509,813 | +0.06(+0.60%) |
May 16, 2016 | 10.53 | 10.65 | 10.52 | 10.61 | 406,061 | +0.08(+0.76%) |
May 13, 2016 | 10.54 | 10.60 | 10.52 | 10.53 | 367,621 | -0.04(-0.35%) |
May 12, 2016 | 10.57 | 10.61 | 10.53 | 10.57 | 438,366 | -0.01(-0.10%) |
May 11, 2016 | 10.63 | 10.66 | 10.54 | 10.58 | 440,944 | -0.05(-0.45%) |
May 10, 2016 | 10.66 | 10.69 | 10.58 | 10.62 | 575,925 | -0.04(-0.35%) |
May 09, 2016 | 10.77 | 10.79 | 10.64 | 10.66 | 335,335 | -0.13(-1.23%) |
May 06, 2016 | 10.64 | 10.80 | 10.58 | 10.79 | 312,016 | +0.13(+1.25%) |
May 05, 2016 | 10.57 | 10.69 | 10.57 | 10.66 | 341,745 | +0.10(+0.90%) |
May 04, 2016 | 10.52 | 10.58 | 10.49 | 10.57 | 243,127 | +0.04(+0.35%) |
May 03, 2016 | 10.61 | 10.63 | 10.49 | 10.53 | 202,634 | -0.12(-1.10%) |
May 02, 2016 | 10.64 | 10.70 | 10.61 | 10.64 | 246,709 | -0.02(-0.20%) |
Apr 29, 2016 | 10.64 | 10.67 | 10.57 | 10.67 | 303,455 | +0.02(+0.15%) |
Apr 28, 2016 | 10.66 | 10.73 | 10.62 | 10.65 | 204,962 | -0.05(-0.50%) |
Apr 27, 2016 | 10.60 | 10.71 | 10.58 | 10.70 | 284,331 | +0.11(+1.05%) |
Apr 26, 2016 | 10.50 | 10.60 | 10.50 | 10.59 | 231,305 | +0.12(+1.17%) |
Apr 25, 2016 | 10.54 | 10.54 | 10.43 | 10.47 | 253,439 | -0.08(-0.75%) |
Apr 22, 2016 | 10.53 | 10.57 | 10.50 | 10.55 | 198,333 | +0.00(+0.00%) |
Apr 21, 2016 | 10.53 | 10.58 | 10.52 | 10.55 | 347,612 | +0.04(+0.40%) |
Apr 20, 2016 | 10.44 | 10.55 | 10.41 | 10.51 | 197,678 | +0.07(+0.64%) |
Apr 19, 2016 | 10.36 | 10.47 | 10.34 | 10.44 | 432,544 | +0.12(+1.17%) |
Apr 18, 2016 | 10.19 | 10.32 | 10.16 | 10.32 | 293,130 | +0.12(+1.19%) |
Apr 15, 2016 | 10.18 | 10.20 | 10.14 | 10.20 | 180,903 | +0.02(+0.21%) |
Apr 14, 2016 | 10.21 | 10.24 | 10.17 | 10.18 | 206,219 | -0.05(-0.46%) |
Apr 13, 2016 | 10.12 | 10.25 | 10.12 | 10.22 | 242,477 | +0.10(+0.99%) |
Apr 12, 2016 | 10.07 | 10.13 | 10.03 | 10.12 | 230,129 | +0.08(+0.84%) |
Apr 11, 2016 | 10.08 | 10.08 | 10.03 | 10.04 | 159,336 | +0.03(+0.26%) |
Apr 08, 2016 | 10.08 | 10.08 | 10.01 | 10.01 | 196,798 | +0.03(+0.26%) |
Apr 07, 2016 | 10.10 | 10.14 | 9.977 | 9.987 | 321,425 | -0.21(-2.07%) |
Apr 06, 2016 | 10.13 | 10.20 | 10.07 | 10.20 | 193,390 | +0.13(+1.26%) |
Apr 05, 2016 | 10.12 | 10.15 | 10.04 | 10.07 | 293,919 | -0.13(-1.29%) |
Apr 04, 2016 | 10.20 | 10.21 | 10.05 | 10.20 | 258,486 | -0.03(-0.26%) |