Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.40 | 10.40 | 10.20 | 10.40 | 16,458 | -0.02(-0.22%) |
Jun 29, 2016 | 10.15 | 10.63 | 10.15 | 10.43 | 42,258 | +0.41(+4.07%) |
Jun 28, 2016 | 10.00 | 10.05 | 9.956 | 10.02 | 8,460 | +0.10(+1.06%) |
Jun 27, 2016 | 10.18 | 10.21 | 9.909 | 9.915 | 16,438 | -0.34(-3.29%) |
Jun 24, 2016 | 10.06 | 10.26 | 10.06 | 10.25 | 9,047 | +0.02(+0.22%) |
Jun 23, 2016 | 10.32 | 10.35 | 10.19 | 10.23 | 19,407 | -0.04(-0.34%) |
Jun 22, 2016 | 10.37 | 10.41 | 10.19 | 10.27 | 17,012 | +0.05(+0.46%) |
Jun 21, 2016 | 10.21 | 10.25 | 10.12 | 10.22 | 53,747 | -0.07(-0.68%) |
Jun 20, 2016 | 10.40 | 10.46 | 10.21 | 10.29 | 37,297 | +0.01(+0.11%) |
Jun 17, 2016 | 10.43 | 10.53 | 10.21 | 10.28 | 24,547 | +0.00(+0.00%) |
Jun 16, 2016 | 10.60 | 10.60 | 10.18 | 10.28 | 95,544 | -0.27(-2.60%) |
Jun 15, 2016 | 10.55 | 10.56 | 10.48 | 10.55 | 8,984 | +0.17(+1.69%) |
Jun 14, 2016 | 10.32 | 10.47 | 10.25 | 10.38 | 58,758 | +0.02(+0.17%) |
Jun 13, 2016 | 10.50 | 10.70 | 10.35 | 10.36 | 55,607 | -0.25(-2.36%) |
Jun 10, 2016 | 10.43 | 10.65 | 10.35 | 10.61 | 23,164 | +0.13(+1.22%) |
Jun 09, 2016 | 10.63 | 10.78 | 10.40 | 10.48 | 59,418 | -0.11(-1.05%) |
Jun 08, 2016 | 10.56 | 10.87 | 10.49 | 10.59 | 66,371 | +0.07(+0.66%) |
Jun 07, 2016 | 10.32 | 10.59 | 10.32 | 10.52 | 22,106 | +0.17(+1.63%) |
Jun 06, 2016 | 10.42 | 10.86 | 10.30 | 10.35 | 144,337 | -0.08(-0.78%) |
Jun 03, 2016 | 10.37 | 10.49 | 10.26 | 10.43 | 10,591 | +0.08(+0.79%) |
Jun 02, 2016 | 10.48 | 10.48 | 10.27 | 10.35 | 48,760 | -0.20(-1.88%) |
Jun 01, 2016 | 10.26 | 10.64 | 10.26 | 10.55 | 28,808 | +0.12(+1.17%) |
May 31, 2016 | 10.26 | 10.63 | 10.13 | 10.43 | 50,009 | +0.10(+0.96%) |
May 27, 2016 | 10.25 | 10.33 | 10.33 | 10.33 | 34,653 | +0.07(+0.68%) |
May 26, 2016 | 10.36 | 10.38 | 10.25 | 10.26 | 40,452 | -0.10(-0.96%) |
May 25, 2016 | 10.32 | 10.45 | 10.18 | 10.36 | 32,922 | +0.10(+0.97%) |
May 24, 2016 | 10.30 | 10.40 | 10.20 | 10.26 | 56,145 | +0.02(+0.23%) |
May 23, 2016 | 10.09 | 10.52 | 10.03 | 10.24 | 33,564 | +0.03(+0.34%) |
May 20, 2016 | 10.35 | 10.39 | 10.04 | 10.20 | 18,740 | +0.11(+1.10%) |
May 19, 2016 | 9.933 | 10.34 | 9.875 | 10.09 | 36,444 | +0.05(+0.52%) |
May 18, 2016 | 10.29 | 10.29 | 9.717 | 10.04 | 92,542 | -0.23(-2.27%) |
May 17, 2016 | 10.25 | 10.52 | 10.22 | 10.27 | 13,231 | +0.01(+0.06%) |
May 16, 2016 | 10.32 | 10.46 | 10.22 | 10.27 | 11,138 | +0.02(+0.23%) |
May 13, 2016 | 10.26 | 10.45 | 10.10 | 10.24 | 27,633 | -0.09(-0.90%) |
May 12, 2016 | 10.34 | 10.43 | 10.32 | 10.34 | 19,184 | +0.04(+0.40%) |
May 11, 2016 | 10.14 | 10.36 | 10.000 | 10.29 | 14,257 | +0.22(+2.20%) |
May 10, 2016 | 10.29 | 10.43 | 10.04 | 10.07 | 68,102 | -0.13(-1.31%) |
May 09, 2016 | 10.42 | 10.42 | 10.14 | 10.21 | 43,781 | -0.16(-1.57%) |
May 06, 2016 | 10.42 | 10.42 | 10.27 | 10.37 | 13,104 | -0.05(-0.50%) |
May 05, 2016 | 10.53 | 10.53 | 10.31 | 10.42 | 15,544 | +0.05(+0.45%) |
May 04, 2016 | 10.37 | 10.57 | 10.37 | 10.38 | 30,201 | +0.00(+0.00%) |
May 03, 2016 | 10.40 | 10.48 | 10.29 | 10.38 | 28,623 | -0.08(-0.78%) |
May 02, 2016 | 10.64 | 10.64 | 10.40 | 10.46 | 45,449 | -0.05(-0.44%) |
Apr 29, 2016 | 10.60 | 10.60 | 10.29 | 10.50 | 70,523 | +0.11(+1.08%) |
Apr 28, 2016 | 10.40 | 10.79 | 10.26 | 10.39 | 255,414 | +0.10(+1.00%) |
Apr 27, 2016 | 10.44 | 10.73 | 10.20 | 10.29 | 127,077 | -0.11(-1.04%) |
Apr 26, 2016 | 10.52 | 10.54 | 10.28 | 10.40 | 664,198 | +0.09(+0.88%) |
Apr 25, 2016 | 10.25 | 11.01 | 10.22 | 10.31 | 52,481 | +0.13(+1.23%) |
Apr 22, 2016 | 9.794 | 10.42 | 9.794 | 10.18 | 43,854 | +0.26(+2.58%) |
Apr 21, 2016 | 9.794 | 10.06 | 9.771 | 9.925 | 197,211 | +0.19(+1.93%) |
Apr 20, 2016 | 10.06 | 10.34 | 9.702 | 9.737 | 32,048 | -0.35(-3.45%) |
Apr 19, 2016 | 10.15 | 10.56 | 9.879 | 10.08 | 43,478 | -0.06(-0.56%) |
Apr 18, 2016 | 9.851 | 10.14 | 9.816 | 10.14 | 32,773 | +0.17(+1.71%) |
Apr 15, 2016 | 9.657 | 10.03 | 9.600 | 9.970 | 30,691 | +0.36(+3.73%) |
Apr 14, 2016 | 9.970 | 9.970 | 9.406 | 9.611 | 66,484 | -0.32(-3.27%) |
Apr 13, 2016 | 9.982 | 10.12 | 9.828 | 9.936 | 21,926 | -0.08(-0.80%) |
Apr 12, 2016 | 9.874 | 10.13 | 9.874 | 10.02 | 145,670 | +0.13(+1.27%) |
Apr 11, 2016 | 9.936 | 9.987 | 9.868 | 9.890 | 83,499 | -0.04(-0.40%) |
Apr 08, 2016 | 9.856 | 9.930 | 9.749 | 9.930 | 73,008 | -0.01(-0.11%) |
Apr 07, 2016 | 9.953 | 10.13 | 9.839 | 9.942 | 27,599 | -0.03(-0.29%) |
Apr 06, 2016 | 9.908 | 9.970 | 9.869 | 9.970 | 88,638 | +0.15(+1.51%) |
Apr 05, 2016 | 9.691 | 9.924 | 9.691 | 9.822 | 24,193 | +0.01(+0.12%) |
Apr 04, 2016 | 9.799 | 9.919 | 9.685 | 9.811 | 77,178 | +0.01(+0.12%) |