Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.48 | 11.70 | 11.29 | 11.61 | 805,929 | +0.14(+1.20%) |
Jun 29, 2016 | 10.79 | 11.58 | 10.78 | 11.47 | 767,371 | +0.77(+7.18%) |
Jun 28, 2016 | 10.25 | 10.87 | 10.25 | 10.70 | 769,421 | +0.54(+5.35%) |
Jun 27, 2016 | 10.72 | 10.92 | 10.11 | 10.16 | 1,150,968 | -0.67(-6.23%) |
Jun 24, 2016 | 11.04 | 11.32 | 10.65 | 10.84 | 3,060,291 | -0.73(-6.32%) |
Jun 23, 2016 | 11.45 | 11.63 | 11.39 | 11.57 | 929,041 | +0.23(+2.04%) |
Jun 22, 2016 | 11.49 | 11.66 | 11.34 | 11.34 | 1,189,855 | -0.09(-0.77%) |
Jun 21, 2016 | 11.35 | 11.62 | 11.21 | 11.42 | 852,524 | +0.12(+1.11%) |
Jun 20, 2016 | 11.37 | 11.50 | 11.05 | 11.30 | 1,653,947 | +0.09(+0.84%) |
Jun 17, 2016 | 10.84 | 11.25 | 10.83 | 11.20 | 699,045 | +0.37(+3.40%) |
Jun 16, 2016 | 10.73 | 10.86 | 10.59 | 10.84 | 383,063 | +0.11(+1.05%) |
Jun 15, 2016 | 10.72 | 10.97 | 10.69 | 10.72 | 350,459 | +0.04(+0.41%) |
Jun 14, 2016 | 10.56 | 10.69 | 10.40 | 10.68 | 510,406 | +0.06(+0.53%) |
Jun 13, 2016 | 10.65 | 10.94 | 10.50 | 10.62 | 681,132 | -0.06(-0.58%) |
Jun 10, 2016 | 11.02 | 11.12 | 10.66 | 10.69 | 574,938 | -0.46(-4.15%) |
Jun 09, 2016 | 11.27 | 11.30 | 10.98 | 11.15 | 381,202 | -0.09(-0.83%) |
Jun 08, 2016 | 11.26 | 11.37 | 11.18 | 11.24 | 344,478 | +0.04(+0.33%) |
Jun 07, 2016 | 11.25 | 11.29 | 11.10 | 11.20 | 332,772 | -0.02(-0.17%) |
Jun 06, 2016 | 11.25 | 11.39 | 11.03 | 11.22 | 341,543 | -0.02(-0.22%) |
Jun 03, 2016 | 11.25 | 11.37 | 10.96 | 11.25 | 796,930 | +0.02(+0.22%) |
Jun 02, 2016 | 11.15 | 11.30 | 11.07 | 11.22 | 514,040 | +0.08(+0.67%) |
Jun 01, 2016 | 11.18 | 11.22 | 10.99 | 11.15 | 377,283 | -0.09(-0.78%) |
May 31, 2016 | 11.15 | 11.35 | 11.04 | 11.24 | 839,626 | +0.09(+0.84%) |
May 27, 2016 | 11.05 | 11.14 | 11.14 | 11.14 | 606,830 | +0.14(+1.31%) |
May 26, 2016 | 11.01 | 11.27 | 10.90 | 11.00 | 437,598 | +0.05(+0.46%) |
May 25, 2016 | 11.18 | 11.22 | 10.94 | 10.95 | 382,896 | -0.17(-1.52%) |
May 24, 2016 | 11.19 | 11.32 | 11.04 | 11.12 | 618,427 | -0.06(-0.56%) |
May 23, 2016 | 11.19 | 11.28 | 11.10 | 11.18 | 243,788 | -0.04(-0.33%) |
May 20, 2016 | 11.32 | 11.53 | 11.12 | 11.22 | 700,852 | -0.03(-0.22%) |
May 19, 2016 | 10.44 | 11.27 | 10.44 | 11.24 | 667,961 | +0.72(+6.89%) |
May 18, 2016 | 10.38 | 10.74 | 10.29 | 10.52 | 805,279 | +0.12(+1.14%) |
May 17, 2016 | 10.24 | 10.65 | 10.20 | 10.40 | 709,103 | +0.10(+0.97%) |
May 16, 2016 | 10.35 | 10.45 | 10.12 | 10.30 | 674,820 | +0.02(+0.18%) |
May 13, 2016 | 10.00 | 10.45 | 9.998 | 10.28 | 1,042,442 | +0.22(+2.17%) |
May 12, 2016 | 10.30 | 10.31 | 9.861 | 10.06 | 1,278,924 | -0.19(-1.89%) |
May 11, 2016 | 10.57 | 10.58 | 10.23 | 10.25 | 559,311 | -0.35(-3.30%) |
May 10, 2016 | 10.35 | 10.63 | 10.32 | 10.60 | 431,433 | +0.26(+2.48%) |
May 09, 2016 | 10.50 | 10.52 | 10.24 | 10.35 | 638,753 | -0.17(-1.66%) |
May 06, 2016 | 10.45 | 10.63 | 10.32 | 10.52 | 449,515 | -0.02(-0.18%) |
May 05, 2016 | 10.78 | 11.40 | 10.49 | 10.54 | 517,638 | -0.09(-0.82%) |
May 04, 2016 | 10.72 | 11.03 | 10.61 | 10.63 | 700,642 | -0.11(-0.99%) |
May 03, 2016 | 11.10 | 11.55 | 10.60 | 10.74 | 493,537 | -0.44(-3.97%) |
May 02, 2016 | 11.37 | 11.49 | 11.10 | 11.18 | 507,998 | -0.09(-0.78%) |
Apr 29, 2016 | 11.69 | 11.74 | 11.08 | 11.27 | 425,104 | -0.37(-3.22%) |
Apr 28, 2016 | 11.57 | 11.91 | 11.57 | 11.64 | 475,126 | -0.07(-0.64%) |
Apr 27, 2016 | 11.60 | 11.98 | 11.60 | 11.72 | 744,327 | +0.10(+0.86%) |
Apr 26, 2016 | 11.43 | 11.62 | 11.40 | 11.62 | 398,350 | +0.21(+1.86%) |
Apr 25, 2016 | 11.57 | 11.79 | 11.12 | 11.40 | 551,402 | -0.26(-2.25%) |
Apr 22, 2016 | 11.57 | 11.96 | 11.40 | 11.67 | 826,022 | +0.08(+0.65%) |
Apr 21, 2016 | 11.47 | 11.74 | 11.41 | 11.59 | 838,639 | +0.08(+0.71%) |
Apr 20, 2016 | 11.43 | 11.71 | 11.32 | 11.51 | 842,601 | +0.08(+0.71%) |
Apr 19, 2016 | 11.56 | 11.72 | 11.35 | 11.43 | 639,612 | -0.12(-1.03%) |
Apr 18, 2016 | 11.38 | 11.56 | 11.16 | 11.55 | 657,884 | +0.04(+0.33%) |
Apr 15, 2016 | 11.20 | 11.59 | 11.17 | 11.51 | 1,067,778 | +0.24(+2.16%) |
Apr 14, 2016 | 10.95 | 11.30 | 10.94 | 11.27 | 514,594 | +0.36(+3.32%) |
Apr 13, 2016 | 10.55 | 10.90 | 10.52 | 10.90 | 494,030 | +0.26(+2.41%) |
Apr 12, 2016 | 10.25 | 10.25 | 10.22 | 10.65 | 341,191 | +0.34(+3.34%) |
Apr 11, 2016 | 10.52 | 10.74 | 10.30 | 10.30 | 367,463 | -0.16(-1.49%) |
Apr 08, 2016 | 10.43 | 10.71 | 10.09 | 10.46 | 194,099 | +0.13(+1.27%) |
Apr 07, 2016 | 10.39 | 10.79 | 10.27 | 10.33 | 389,624 | -0.12(-1.14%) |
Apr 06, 2016 | 10.35 | 10.74 | 10.29 | 10.45 | 469,187 | +0.15(+1.46%) |
Apr 05, 2016 | 10.33 | 10.48 | 10.19 | 10.30 | 602,754 | -0.10(-0.96%) |
Apr 04, 2016 | 10.71 | 10.91 | 10.39 | 10.40 | 501,060 | -0.34(-3.14%) |