Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.65 | 10.79 | 10.64 | 10.67 | 37,798 | +0.22(+2.11%) |
Jul 28, 2016 | 10.43 | 10.51 | 10.43 | 10.45 | 2,467 | -0.05(-0.48%) |
Jul 27, 2016 | 10.45 | 10.50 | 10.41 | 10.50 | 9,652 | +0.23(+2.24%) |
Jul 26, 2016 | 10.24 | 10.30 | 10.18 | 10.27 | 18,936 | -0.11(-1.06%) |
Jul 25, 2016 | 10.42 | 10.42 | 10.33 | 10.38 | 2,350 | +0.17(+1.63%) |
Jul 22, 2016 | 10.29 | 10.34 | 10.18 | 10.21 | 7,413 | -0.19(-1.79%) |
Jul 21, 2016 | 10.45 | 10.49 | 10.40 | 10.40 | 6,806 | -0.00(-0.05%) |
Jul 20, 2016 | 10.34 | 10.41 | 10.34 | 10.40 | 7,260 | -0.05(-0.50%) |
Jul 19, 2016 | 10.51 | 10.54 | 10.41 | 10.46 | 12,669 | +0.18(+1.73%) |
Jul 18, 2016 | 10.34 | 10.39 | 10.28 | 10.28 | 4,733 | -0.08(-0.72%) |
Jul 15, 2016 | 10.39 | 10.42 | 10.34 | 10.36 | 3,690 | -0.06(-0.58%) |
Jul 14, 2016 | 10.49 | 10.49 | 10.35 | 10.41 | 3,014 | +0.42(+4.25%) |
Jul 13, 2016 | 10.04 | 10.14 | 9.990 | 9.990 | 3,509 | -0.05(-0.50%) |
Jul 12, 2016 | 10.09 | 10.13 | 10.03 | 10.04 | 18,094 | +0.12(+1.21%) |
Jul 11, 2016 | 9.947 | 10.04 | 9.920 | 9.920 | 15,665 | +0.11(+1.12%) |
Jul 08, 2016 | 9.880 | 9.350 | 9.810 | 39,973 | +0.46(+4.92%) | |
Jul 07, 2016 | 9.450 | 9.450 | 9.330 | 9.350 | 4,457 | -0.04(-0.43%) |
Jul 05, 2016 | 9.380 | 9.420 | 9.380 | 9.390 | 7,377 | -0.60(-6.01%) |
Jul 01, 2016 | 9.990 | 9.990 | 9.990 | 0 | +0.26(+2.69%) | |
Jun 30, 2016 | 9.670 | 9.800 | 9.670 | 9.728 | 4,550 | +0.10(+1.02%) |
Jun 29, 2016 | 9.610 | 9.690 | 9.600 | 9.630 | 4,679 | +0.04(+0.42%) |
Jun 28, 2016 | 9.570 | 9.590 | 9.450 | 9.590 | 14,237 | +0.33(+3.56%) |
Jun 27, 2016 | 9.500 | 9.500 | 9.180 | 9.260 | 18,721 | -1.14(-11.00%) |
Jun 24, 2016 | 10.11 | 10.90 | 9.970 | 10.40 | 6,923 | -0.87(-7.68%) |
Jun 23, 2016 | 11.24 | 11.33 | 11.19 | 11.27 | 3,897 | +0.23(+2.06%) |
Jun 22, 2016 | 11.08 | 11.11 | 10.99 | 11.04 | 15,458 | +0.13(+1.15%) |
Jun 21, 2016 | 10.77 | 10.96 | 10.77 | 10.92 | 5,588 | +0.09(+0.80%) |
Jun 20, 2016 | 10.88 | 10.88 | 10.83 | 10.83 | 4,995 | +0.17(+1.59%) |
Jun 17, 2016 | 10.54 | 10.71 | 10.54 | 10.66 | 7,721 | +0.37(+3.60%) |
Jun 16, 2016 | 10.25 | 10.35 | 10.15 | 10.29 | 14,798 | -0.27(-2.56%) |
Jun 15, 2016 | 10.59 | 10.61 | 10.48 | 10.56 | 4,985 | +0.02(+0.14%) |
Jun 14, 2016 | 10.61 | 10.61 | 10.47 | 10.54 | 446,967 | -0.24(-2.27%) |
Jun 13, 2016 | 10.80 | 10.80 | 10.71 | 10.79 | 1,623 | -0.12(-1.10%) |
Jun 10, 2016 | 11.01 | 11.01 | 10.91 | 10.91 | 2,768 | -0.54(-4.73%) |
Jun 09, 2016 | 11.37 | 11.45 | 11.37 | 11.45 | 1,511 | -0.12(-1.07%) |
Jun 08, 2016 | 11.62 | 11.65 | 11.55 | 11.58 | 4,516 | -0.05(-0.46%) |
Jun 07, 2016 | 11.68 | 11.68 | 11.61 | 11.63 | 4,580 | +0.17(+1.48%) |
Jun 06, 2016 | 11.34 | 11.46 | 11.34 | 11.46 | 4,553 | +0.12(+1.01%) |
Jun 03, 2016 | 11.38 | 11.38 | 11.29 | 11.35 | 3,351 | +0.29(+2.58%) |
Jun 02, 2016 | 11.03 | 11.13 | 11.03 | 11.06 | 7,574 | +0.06(+0.55%) |
Jun 01, 2016 | 11.01 | 11.03 | 10.96 | 11.00 | 6,194 | -0.03(-0.27%) |
May 31, 2016 | 11.12 | 11.12 | 11.03 | 11.03 | 7,698 | -0.02(-0.14%) |
May 27, 2016 | 11.04 | 11.04 | 11.04 | 0 | -0.10(-0.85%) | |
May 26, 2016 | 11.16 | 11.16 | 11.12 | 11.14 | 2,021 | -0.02(-0.18%) |
May 25, 2016 | 11.04 | 11.16 | 11.03 | 11.16 | 1,655 | +0.20(+1.78%) |
May 24, 2016 | 10.94 | 10.97 | 10.86 | 10.96 | 6,045 | +0.04(+0.32%) |
May 23, 2016 | 10.89 | 10.93 | 10.87 | 10.93 | 4,123 | +0.03(+0.28%) |
May 20, 2016 | 10.90 | 10.91 | 10.82 | 10.90 | 4,418 | +0.20(+1.87%) |
May 19, 2016 | 10.89 | 10.89 | 10.65 | 10.70 | 478,041 | -0.26(-2.37%) |
May 18, 2016 | 11.00 | 11.10 | 10.91 | 10.96 | 6,502 | -0.28(-2.49%) |
May 17, 2016 | 11.31 | 11.41 | 11.24 | 11.24 | 6,433 | -0.07(-0.62%) |
May 16, 2016 | 11.13 | 11.31 | 11.13 | 11.31 | 8,836 | +0.26(+2.31%) |
May 13, 2016 | 11.12 | 11.12 | 11.03 | 11.05 | 3,775 | -0.11(-0.94%) |
May 12, 2016 | 11.36 | 11.36 | 11.10 | 11.16 | 2,896 | -0.21(-1.85%) |
May 11, 2016 | 11.35 | 11.47 | 11.31 | 11.37 | 6,049 | +0.02(+0.18%) |
May 10, 2016 | 11.32 | 11.36 | 11.32 | 11.35 | 12,060 | +0.11(+0.98%) |
May 09, 2016 | 11.30 | 11.31 | 11.13 | 11.24 | 4,077 | -0.11(-0.97%) |
May 06, 2016 | 11.33 | 11.35 | 11.19 | 11.35 | 4,788 | +0.15(+1.34%) |
May 05, 2016 | 11.23 | 11.25 | 11.20 | 11.20 | 8,480 | -0.04(-0.39%) |
May 04, 2016 | 11.25 | 11.34 | 11.23 | 11.24 | 2,728 | -0.18(-1.54%) |
May 03, 2016 | 11.54 | 11.54 | 11.42 | 11.42 | 18,675 | -0.23(-1.97%) |
May 02, 2016 | 11.69 | 11.69 | 11.64 | 11.65 | 38,834 | -0.17(-1.44%) |
Apr 29, 2016 | 11.84 | 11.84 | 11.68 | 11.82 | 9,800 | -0.10(-0.84%) |
Apr 28, 2016 | 11.92 | 11.97 | 11.91 | 11.92 | 3,713 | -0.09(-0.75%) |
Apr 27, 2016 | 11.98 | 12.01 | 11.88 | 12.01 | 7,642 | +0.00(+0.02%) |
Apr 26, 2016 | 11.94 | 12.01 | 11.94 | 12.01 | 7,003 | -0.02(-0.18%) |
Apr 25, 2016 | 11.98 | 12.04 | 11.98 | 12.03 | 18,939 | -0.12(-0.99%) |
Apr 22, 2016 | 12.10 | 12.20 | 12.10 | 12.15 | 6,728 | +0.56(+4.83%) |
Apr 21, 2016 | 11.55 | 11.61 | 11.55 | 11.59 | 4,948 | -0.04(-0.34%) |
Apr 20, 2016 | 11.62 | 11.64 | 11.58 | 11.63 | 5,087 | +0.04(+0.35%) |
Apr 19, 2016 | 11.45 | 11.60 | 11.42 | 11.59 | 12,990 | +0.37(+3.30%) |
Apr 18, 2016 | 11.20 | 11.26 | 11.15 | 11.22 | 7,021 | +0.08(+0.72%) |
Apr 15, 2016 | 11.18 | 11.18 | 11.11 | 11.14 | 2,439 | +0.04(+0.36%) |
Apr 14, 2016 | 11.13 | 11.13 | 11.03 | 11.10 | 5,429 | +0.01(+0.09%) |
Apr 13, 2016 | 11.08 | 11.09 | 11.06 | 11.09 | 7,571 | +0.17(+1.56%) |
Apr 12, 2016 | 10.84 | 10.99 | 10.84 | 10.92 | 4,964 | +0.02(+0.18%) |
Apr 11, 2016 | 10.84 | 10.93 | 10.84 | 10.90 | 4,034 | +0.13(+1.21%) |
Apr 08, 2016 | 10.75 | 10.81 | 10.75 | 10.77 | 6,027 | +0.46(+4.46%) |
Apr 07, 2016 | 10.44 | 10.44 | 10.31 | 10.31 | 4,374 | -0.11(-1.06%) |
Apr 06, 2016 | 10.71 | 10.86 | 10.42 | 10.42 | 6,483 | -0.43(-3.96%) |
Apr 05, 2016 | 10.68 | 10.91 | 10.68 | 10.85 | 8,977 | -0.15(-1.34%) |
Apr 04, 2016 | 11.03 | 11.04 | 10.99 | 11.00 | 5,062 | +0.01(+0.07%) |
Apr 01, 2016 | 10.97 | 11.05 | 10.97 | 10.99 | 3,623 | -0.01(-0.09%) |
Mar 31, 2016 | 10.89 | 11.20 | 10.89 | 11.00 | 33,698 | +0.05(+0.46%) |
Mar 30, 2016 | 10.89 | 10.96 | 10.83 | 10.95 | 2,335 | +0.58(+5.59%) |
Mar 29, 2016 | 10.46 | 10.56 | 10.37 | 10.37 | 13,438 | -0.10(-0.96%) |
Mar 28, 2016 | 10.36 | 10.57 | 10.36 | 10.47 | 14,166 | +0.14(+1.37%) |
Mar 24, 2016 | 10.33 | 10.33 | 10.33 | 0 | -0.35(-3.30%) | |
Mar 23, 2016 | 10.68 | 10.68 | 10.54 | 10.68 | 4,269 | +0.02(+0.19%) |
Mar 22, 2016 | 10.48 | 10.66 | 10.45 | 10.66 | 3,224 | +0.00(+0.00%) |
Mar 21, 2016 | 10.51 | 10.68 | 10.50 | 10.66 | 9,803 | +0.06(+0.57%) |
Mar 18, 2016 | 10.51 | 10.62 | 10.51 | 10.60 | 7,763 | -0.15(-1.40%) |
Mar 17, 2016 | 10.43 | 10.80 | 10.43 | 10.75 | 21,838 | +0.60(+5.91%) |
Mar 16, 2016 | 10.20 | 10.31 | 10.12 | 10.15 | 5,160 | -0.18(-1.74%) |
Mar 15, 2016 | 10.38 | 10.38 | 10.33 | 10.33 | 1,392 | -0.19(-1.81%) |
Mar 14, 2016 | 10.51 | 10.55 | 10.51 | 10.52 | 1,731 | -0.02(-0.19%) |
Mar 11, 2016 | 10.48 | 10.67 | 10.48 | 10.54 | 10,785 | +0.31(+2.99%) |
Mar 10, 2016 | 10.50 | 10.50 | 10.23 | 10.23 | 1,080 | -0.26(-2.44%) |
Mar 09, 2016 | 10.38 | 10.49 | 10.38 | 10.49 | 660 | +0.25(+2.44%) |
Mar 08, 2016 | 10.37 | 10.37 | 10.24 | 10.24 | 4,318 | -0.12(-1.20%) |
Mar 07, 2016 | 10.35 | 10.36 | 10.35 | 10.36 | 1,247 | -0.07(-0.63%) |
Mar 04, 2016 | 10.10 | 10.10 | 10.43 | 2,400 | +0.33(+3.27%) | |
Mar 03, 2016 | 10.10 | 10.10 | 10.10 | 10.10 | 3,856 | +0.10(+1.00%) |
Mar 02, 2016 | 9.939 | 10.00 | 9.930 | 10.00 | 1,192 | +0.00(+0.00%) |
Mar 01, 2016 | 9.980 | 10.00 | 9.980 | 10.00 | 460 | +0.02(+0.18%) |
Feb 29, 2016 | 9.950 | 9.982 | 9.950 | 9.982 | 300 | -0.04(-0.38%) |
Feb 26, 2016 | 10.03 | 10.06 | 10.02 | 10.02 | 6,212 | +0.01(+0.10%) |
Feb 25, 2016 | 9.869 | 10.01 | 9.860 | 10.01 | 7,428 | +0.29(+2.98%) |
Feb 24, 2016 | 9.740 | 9.740 | 9.720 | 9.720 | 108,918 | -0.56(-5.45%) |
Feb 23, 2016 | 10.18 | 10.28 | 10.06 | 10.28 | 2,582 | +0.09(+0.92%) |
Feb 22, 2016 | 10.19 | 10.19 | 10.19 | 10.19 | 1,101 | +0.02(+0.16%) |
Feb 18, 2016 | 10.17 | 10.17 | 10.17 | 30 | -0.01(-0.10%) | |
Feb 17, 2016 | 10.09 | 10.18 | 10.09 | 10.18 | 2,357 | +0.57(+5.93%) |
Feb 16, 2016 | 9.723 | 9.723 | 9.610 | 9.610 | 1,478 | +0.26(+2.78%) |
Feb 12, 2016 | 9.350 | 9.350 | 9.350 | 0 | +0.15(+1.63%) | |
Feb 11, 2016 | 9.230 | 9.230 | 9.200 | 9.200 | 2,041 | -0.20(-2.13%) |
Feb 10, 2016 | 9.400 | 9.400 | 9.400 | 9.400 | 1,138 | -0.25(-2.59%) |
Feb 05, 2016 | 9.650 | 9.650 | 9.650 | 31 | +0.40(+4.32%) | |
Feb 04, 2016 | 9.250 | 9.250 | 9.250 | 9.250 | 207 | +0.50(+5.71%) |
Feb 03, 2016 | 8.750 | 8.750 | 8.700 | 8.750 | 47,039 | -0.29(-3.21%) |
Feb 02, 2016 | 9.040 | 9.040 | 9.040 | 9.040 | 674 | +0.09(+1.01%) |
Feb 01, 2016 | 8.950 | 8.950 | 8.950 | 8.950 | 500 | +0.05(+0.56%) |
Jan 29, 2016 | 8.900 | 8.900 | 8.900 | 8.900 | 113 | -0.22(-2.41%) |
Jan 28, 2016 | 9.120 | 9.120 | 9.120 | 9.120 | 13,925 | -0.25(-2.64%) |
Jan 26, 2016 | 9.367 | 9.367 | 9.367 | 0 | +0.39(+4.36%) | |
Jan 25, 2016 | 8.974 | 8.976 | 8.974 | 8.976 | 1,728 | +0.10(+1.08%) |
Jan 21, 2016 | 8.880 | 8.880 | 8.880 | 0 | +0.19(+2.16%) |