Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.04 | 11.14 | 11.04 | 11.11 | 54,641 | +0.06(+0.53%) |
Jul 28, 2016 | 11.07 | 11.07 | 11.02 | 11.05 | 33,725 | +0.03(+0.24%) |
Jul 27, 2016 | 10.98 | 11.04 | 10.98 | 11.02 | 48,345 | +0.03(+0.24%) |
Jul 26, 2016 | 10.96 | 11.00 | 10.95 | 11.00 | 62,745 | +0.04(+0.36%) |
Jul 25, 2016 | 10.98 | 10.98 | 10.94 | 10.96 | 35,409 | +0.01(+0.06%) |
Jul 22, 2016 | 10.93 | 10.97 | 10.93 | 10.95 | 52,441 | +0.00(+0.00%) |
Jul 21, 2016 | 10.93 | 10.95 | 10.91 | 10.95 | 68,564 | +0.03(+0.24%) |
Jul 20, 2016 | 10.93 | 10.93 | 10.89 | 10.93 | 69,510 | -0.01(-0.12%) |
Jul 19, 2016 | 10.98 | 10.98 | 10.85 | 10.94 | 159,475 | +0.05(+0.48%) |
Jul 18, 2016 | 10.77 | 10.89 | 10.77 | 10.89 | 104,861 | +0.16(+1.47%) |
Jul 15, 2016 | 10.60 | 10.81 | 10.60 | 10.73 | 136,591 | +0.10(+0.92%) |
Jul 14, 2016 | 10.84 | 10.84 | 10.56 | 10.63 | 331,663 | -0.18(-1.70%) |
Jul 13, 2016 | 10.93 | 10.95 | 10.77 | 10.81 | 230,067 | -0.14(-1.26%) |
Jul 12, 2016 | 11.19 | 11.19 | 10.95 | 10.95 | 169,511 | -0.20(-1.76%) |
Jul 11, 2016 | 11.29 | 11.29 | 11.14 | 11.15 | 275,554 | -0.09(-0.82%) |
Jul 08, 2016 | 11.34 | 11.40 | 11.24 | 11.24 | 167,626 | -0.14(-1.27%) |
Jul 07, 2016 | 11.32 | 11.38 | 11.32 | 11.38 | 73,624 | +0.02(+0.18%) |
Jul 06, 2016 | 11.27 | 11.38 | 11.26 | 11.36 | 124,473 | +0.12(+1.10%) |
Jul 05, 2016 | 11.26 | 11.28 | 11.15 | 11.24 | 129,675 | -0.04(-0.35%) |
Jul 01, 2016 | 11.26 | 11.28 | 11.28 | 11.28 | 87,789 | +0.03(+0.29%) |
Jun 30, 2016 | 11.18 | 11.26 | 11.17 | 11.25 | 114,580 | +0.07(+0.64%) |
Jun 29, 2016 | 11.10 | 11.20 | 11.10 | 11.17 | 133,154 | +0.05(+0.41%) |
Jun 28, 2016 | 11.26 | 11.26 | 11.12 | 11.13 | 133,401 | -0.05(-0.41%) |
Jun 27, 2016 | 11.18 | 11.23 | 11.10 | 11.17 | 239,497 | +0.12(+1.06%) |
Jun 24, 2016 | 10.90 | 11.06 | 10.89 | 11.06 | 91,748 | +0.15(+1.38%) |
Jun 23, 2016 | 10.92 | 10.93 | 10.91 | 10.91 | 58,950 | -0.03(-0.24%) |
Jun 22, 2016 | 10.99 | 10.99 | 10.93 | 10.93 | 108,536 | -0.01(-0.06%) |
Jun 21, 2016 | 10.92 | 10.96 | 10.92 | 10.94 | 109,426 | +0.04(+0.36%) |
Jun 20, 2016 | 10.91 | 10.94 | 10.90 | 10.90 | 209,698 | -0.08(-0.77%) |
Jun 17, 2016 | 10.97 | 11.02 | 10.97 | 10.98 | 34,634 | -0.02(-0.18%) |
Jun 16, 2016 | 11.01 | 11.02 | 10.95 | 11.00 | 50,410 | +0.02(+0.18%) |
Jun 15, 2016 | 10.96 | 11.03 | 10.94 | 10.98 | 94,024 | +0.01(+0.06%) |
Jun 14, 2016 | 10.95 | 11.00 | 10.91 | 10.98 | 69,022 | +0.08(+0.72%) |
Jun 13, 2016 | 10.90 | 10.95 | 10.90 | 10.90 | 39,019 | -0.01(-0.12%) |
Jun 10, 2016 | 10.95 | 10.95 | 10.91 | 10.91 | 48,322 | +0.00(+0.00%) |
Jun 09, 2016 | 10.97 | 10.97 | 10.91 | 10.91 | 83,908 | +0.01(+0.07%) |
Jun 08, 2016 | 10.93 | 10.93 | 10.89 | 10.91 | 77,827 | +0.00(+0.00%) |
Jun 07, 2016 | 10.85 | 10.92 | 10.85 | 10.91 | 111,510 | +0.05(+0.48%) |
Jun 06, 2016 | 10.89 | 10.93 | 10.83 | 10.85 | 140,556 | -0.01(-0.06%) |
Jun 03, 2016 | 10.92 | 10.98 | 10.86 | 10.86 | 76,584 | -0.02(-0.18%) |
Jun 02, 2016 | 10.85 | 10.93 | 10.83 | 10.88 | 130,242 | +0.05(+0.42%) |
Jun 01, 2016 | 10.76 | 10.83 | 10.76 | 10.83 | 90,292 | +0.10(+0.97%) |
May 31, 2016 | 10.72 | 10.74 | 10.67 | 10.73 | 145,958 | +0.01(+0.12%) |
May 27, 2016 | 10.65 | 10.72 | 10.72 | 10.72 | 80,210 | +0.05(+0.47%) |
May 26, 2016 | 10.65 | 10.70 | 10.62 | 10.67 | 131,212 | +0.07(+0.69%) |
May 25, 2016 | 10.66 | 10.69 | 10.59 | 10.59 | 128,978 | -0.03(-0.31%) |
May 24, 2016 | 10.57 | 10.63 | 10.56 | 10.63 | 47,521 | +0.06(+0.55%) |
May 23, 2016 | 10.50 | 10.61 | 10.50 | 10.57 | 87,012 | +0.06(+0.56%) |
May 20, 2016 | 10.47 | 10.54 | 10.44 | 10.51 | 157,140 | +0.05(+0.43%) |
May 19, 2016 | 10.65 | 10.69 | 10.41 | 10.46 | 385,864 | -0.25(-2.36%) |
May 18, 2016 | 10.79 | 10.84 | 10.72 | 10.72 | 113,310 | -0.09(-0.84%) |
May 17, 2016 | 10.78 | 10.85 | 10.76 | 10.81 | 82,133 | +0.01(+0.12%) |
May 16, 2016 | 10.78 | 10.81 | 10.76 | 10.80 | 53,286 | +0.01(+0.12%) |
May 13, 2016 | 10.81 | 10.83 | 10.72 | 10.78 | 133,047 | -0.01(-0.12%) |
May 12, 2016 | 10.76 | 10.82 | 10.74 | 10.80 | 106,427 | +0.03(+0.30%) |
May 11, 2016 | 10.78 | 10.82 | 10.75 | 10.76 | 150,316 | -0.04(-0.36%) |
May 10, 2016 | 10.85 | 10.91 | 10.74 | 10.80 | 185,523 | -0.08(-0.71%) |
May 09, 2016 | 10.82 | 10.89 | 10.77 | 10.88 | 148,617 | +0.08(+0.72%) |
May 06, 2016 | 10.73 | 10.81 | 10.72 | 10.80 | 158,709 | -0.01(-0.12%) |
May 05, 2016 | 10.72 | 10.82 | 10.70 | 10.81 | 127,811 | +0.09(+0.84%) |
May 04, 2016 | 10.81 | 10.81 | 10.71 | 10.72 | 70,358 | -0.06(-0.54%) |
May 03, 2016 | 10.74 | 10.78 | 10.70 | 10.78 | 93,063 | +0.08(+0.72%) |