Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.68 | 10.80 | 10.63 | 10.80 | 324,323 | +0.18(+1.65%) |
Jun 29, 2016 | 10.47 | 10.63 | 10.42 | 10.62 | 278,187 | +0.26(+2.54%) |
Jun 28, 2016 | 10.32 | 10.41 | 10.25 | 10.36 | 755,382 | +0.06(+0.55%) |
Jun 27, 2016 | 10.45 | 10.54 | 10.26 | 10.30 | 575,213 | -0.29(-2.78%) |
Jun 24, 2016 | 10.65 | 10.86 | 10.39 | 10.60 | 1,735,337 | -0.39(-3.59%) |
Jun 23, 2016 | 11.00 | 11.13 | 10.95 | 10.99 | 858,778 | +0.05(+0.46%) |
Jun 22, 2016 | 10.99 | 11.04 | 10.94 | 10.94 | 366,747 | -0.04(-0.34%) |
Jun 21, 2016 | 11.03 | 11.04 | 10.93 | 10.98 | 362,132 | +0.01(+0.06%) |
Jun 20, 2016 | 10.98 | 11.08 | 10.95 | 10.97 | 248,414 | +0.14(+1.27%) |
Jun 17, 2016 | 10.90 | 10.98 | 10.82 | 10.84 | 635,218 | -0.04(-0.35%) |
Jun 16, 2016 | 10.82 | 10.90 | 10.79 | 10.87 | 262,734 | +0.00(+0.00%) |
Jun 15, 2016 | 10.85 | 11.03 | 10.85 | 10.87 | 305,910 | -0.03(-0.23%) |
Jun 14, 2016 | 10.99 | 11.04 | 10.90 | 10.90 | 296,932 | -0.13(-1.19%) |
Jun 13, 2016 | 11.25 | 11.29 | 11.00 | 11.03 | 335,973 | -0.24(-2.11%) |
Jun 10, 2016 | 11.25 | 11.43 | 11.24 | 11.27 | 192,033 | -0.08(-0.72%) |
Jun 09, 2016 | 11.37 | 11.44 | 11.22 | 11.35 | 164,804 | -0.06(-0.55%) |
Jun 08, 2016 | 11.36 | 11.44 | 11.33 | 11.41 | 241,439 | +0.09(+0.78%) |
Jun 07, 2016 | 11.39 | 11.42 | 11.32 | 11.32 | 220,907 | -0.11(-0.93%) |
Jun 06, 2016 | 11.35 | 11.47 | 11.35 | 11.43 | 235,369 | +0.09(+0.83%) |
Jun 03, 2016 | 11.46 | 11.46 | 11.21 | 11.34 | 298,670 | -0.19(-1.62%) |
Jun 02, 2016 | 11.51 | 11.54 | 11.43 | 11.52 | 274,358 | -0.01(-0.11%) |
Jun 01, 2016 | 11.45 | 11.56 | 11.41 | 11.54 | 248,664 | +0.03(+0.27%) |
May 31, 2016 | 11.50 | 11.53 | 11.43 | 11.51 | 294,524 | +0.02(+0.22%) |
May 27, 2016 | 11.39 | 11.48 | 11.48 | 11.48 | 142,238 | +0.09(+0.82%) |
May 26, 2016 | 11.50 | 11.50 | 11.24 | 11.39 | 162,142 | -0.09(-0.76%) |
May 25, 2016 | 11.47 | 11.55 | 11.42 | 11.47 | 253,396 | -0.01(-0.05%) |
May 24, 2016 | 11.35 | 11.52 | 11.27 | 11.48 | 302,710 | +0.15(+1.32%) |
May 23, 2016 | 11.23 | 11.36 | 11.19 | 11.33 | 270,802 | +0.07(+0.66%) |
May 20, 2016 | 11.26 | 11.34 | 11.22 | 11.26 | 306,802 | +0.06(+0.50%) |
May 19, 2016 | 11.30 | 11.39 | 11.12 | 11.20 | 250,378 | -0.16(-1.37%) |
May 18, 2016 | 11.05 | 11.47 | 11.05 | 11.36 | 375,240 | +0.28(+2.53%) |
May 17, 2016 | 11.31 | 11.31 | 11.05 | 11.08 | 368,104 | -0.27(-2.42%) |
May 16, 2016 | 11.21 | 11.41 | 11.21 | 11.35 | 251,130 | +0.12(+1.08%) |
May 13, 2016 | 11.32 | 11.42 | 11.19 | 11.23 | 237,104 | -0.12(-1.02%) |
May 12, 2016 | 11.34 | 11.42 | 11.22 | 11.34 | 199,328 | +0.01(+0.11%) |
May 11, 2016 | 11.43 | 11.50 | 11.33 | 11.33 | 289,714 | -0.12(-1.09%) |
May 10, 2016 | 11.36 | 11.48 | 11.32 | 11.46 | 307,513 | +0.16(+1.38%) |
May 09, 2016 | 11.22 | 11.38 | 11.22 | 11.30 | 240,632 | +0.06(+0.50%) |
May 06, 2016 | 11.22 | 11.27 | 11.17 | 11.24 | 232,235 | -0.04(-0.33%) |
May 05, 2016 | 11.26 | 11.51 | 11.22 | 11.28 | 293,613 | -0.01(-0.05%) |
May 04, 2016 | 11.24 | 11.32 | 11.19 | 11.29 | 195,883 | -0.04(-0.39%) |
May 03, 2016 | 11.36 | 11.43 | 11.29 | 11.33 | 294,833 | -0.06(-0.55%) |
May 02, 2016 | 11.22 | 11.40 | 11.19 | 11.39 | 283,444 | +0.23(+2.07%) |
Apr 29, 2016 | 11.16 | 11.33 | 11.04 | 11.16 | 390,417 | -0.08(-0.72%) |
Apr 28, 2016 | 11.22 | 11.34 | 11.22 | 11.24 | 171,547 | -0.06(-0.50%) |
Apr 27, 2016 | 11.31 | 11.40 | 11.24 | 11.30 | 191,361 | -0.04(-0.39%) |
Apr 26, 2016 | 11.23 | 11.39 | 11.23 | 11.34 | 192,105 | +0.09(+0.78%) |
Apr 25, 2016 | 11.27 | 11.29 | 11.16 | 11.26 | 115,356 | +0.02(+0.17%) |
Apr 22, 2016 | 11.15 | 11.27 | 11.15 | 11.24 | 194,976 | +0.04(+0.39%) |
Apr 21, 2016 | 11.32 | 11.32 | 11.16 | 11.19 | 260,753 | -0.05(-0.44%) |
Apr 20, 2016 | 11.32 | 11.34 | 11.22 | 11.24 | 246,403 | -0.10(-0.88%) |
Apr 19, 2016 | 11.27 | 11.38 | 11.24 | 11.34 | 280,322 | +0.07(+0.61%) |
Apr 18, 2016 | 11.09 | 11.30 | 11.06 | 11.27 | 298,132 | +0.13(+1.18%) |
Apr 15, 2016 | 11.08 | 11.17 | 11.08 | 11.14 | 316,735 | +0.09(+0.79%) |
Apr 14, 2016 | 11.02 | 11.17 | 11.01 | 11.06 | 556,179 | -0.01(-0.06%) |
Apr 13, 2016 | 10.83 | 11.12 | 10.76 | 11.06 | 454,676 | +0.25(+2.31%) |
Apr 12, 2016 | 10.76 | 10.85 | 10.74 | 10.81 | 305,483 | +0.06(+0.52%) |
Apr 11, 2016 | 10.76 | 10.89 | 10.64 | 10.76 | 287,484 | -0.01(-0.06%) |
Apr 08, 2016 | 10.67 | 10.86 | 10.66 | 10.76 | 341,146 | +0.09(+0.88%) |
Apr 07, 2016 | 10.66 | 10.71 | 10.56 | 10.67 | 341,745 | -0.08(-0.75%) |
Apr 06, 2016 | 10.68 | 10.76 | 10.63 | 10.75 | 189,687 | +0.07(+0.70%) |
Apr 05, 2016 | 10.78 | 10.88 | 10.66 | 10.68 | 214,717 | -0.21(-1.89%) |
Apr 04, 2016 | 10.89 | 10.94 | 10.81 | 10.88 | 190,949 | +0.01(+0.12%) |