Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.77 | 11.83 | 11.72 | 11.77 | 138,511 | -0.02(-0.18%) |
Jul 28, 2016 | 11.71 | 11.80 | 11.69 | 11.79 | 42,264 | +0.09(+0.76%) |
Jul 27, 2016 | 11.70 | 11.83 | 11.70 | 11.70 | 44,174 | +0.03(+0.27%) |
Jul 26, 2016 | 11.76 | 11.80 | 11.64 | 11.67 | 160,083 | -0.06(-0.49%) |
Jul 25, 2016 | 11.78 | 11.80 | 11.73 | 11.73 | 65,126 | -0.07(-0.57%) |
Jul 22, 2016 | 11.80 | 11.82 | 11.75 | 11.80 | 36,499 | +0.00(+0.00%) |
Jul 21, 2016 | 11.81 | 11.84 | 11.76 | 11.80 | 77,796 | +0.02(+0.18%) |
Jul 20, 2016 | 11.74 | 11.80 | 11.73 | 11.78 | 37,486 | +0.04(+0.31%) |
Jul 19, 2016 | 11.71 | 11.74 | 11.68 | 11.74 | 86,952 | +0.08(+0.71%) |
Jul 18, 2016 | 11.67 | 11.69 | 11.65 | 11.66 | 74,957 | -0.05(-0.41%) |
Jul 15, 2016 | 11.71 | 11.74 | 11.65 | 11.70 | 69,148 | +0.03(+0.28%) |
Jul 14, 2016 | 11.66 | 11.70 | 11.65 | 11.67 | 65,848 | +0.06(+0.53%) |
Jul 13, 2016 | 11.63 | 11.68 | 11.57 | 11.61 | 59,392 | -0.02(-0.18%) |
Jul 12, 2016 | 11.61 | 11.68 | 11.56 | 11.63 | 56,036 | +0.10(+0.90%) |
Jul 11, 2016 | 11.49 | 11.55 | 11.47 | 11.53 | 88,794 | +0.07(+0.61%) |
Jul 08, 2016 | 11.47 | 11.49 | 11.40 | 11.46 | 59,593 | +0.09(+0.80%) |
Jul 07, 2016 | 11.24 | 11.37 | 11.21 | 11.37 | 69,776 | +0.11(+1.01%) |
Jul 06, 2016 | 11.08 | 11.25 | 10.93 | 11.25 | 101,531 | +0.10(+0.93%) |
Jul 05, 2016 | 11.08 | 11.15 | 11.00 | 11.15 | 83,073 | +0.07(+0.61%) |
Jul 01, 2016 | 11.05 | 11.08 | 11.08 | 11.08 | 104,855 | +0.03(+0.28%) |
Jun 30, 2016 | 10.92 | 11.05 | 10.91 | 11.05 | 110,086 | +0.16(+1.47%) |
Jun 29, 2016 | 10.67 | 10.89 | 10.67 | 10.89 | 100,581 | +0.37(+3.49%) |
Jun 28, 2016 | 10.43 | 10.58 | 10.41 | 10.52 | 111,654 | +0.23(+2.27%) |
Jun 27, 2016 | 10.81 | 10.81 | 10.28 | 10.29 | 262,157 | -0.54(-4.97%) |
Jun 24, 2016 | 10.81 | 10.94 | 10.81 | 10.83 | 292,775 | -0.42(-3.77%) |
Jun 23, 2016 | 11.28 | 11.28 | 11.20 | 11.25 | 106,303 | +0.13(+1.16%) |
Jun 22, 2016 | 11.13 | 11.20 | 11.07 | 11.12 | 30,929 | +0.00(+0.01%) |
Jun 21, 2016 | 11.02 | 11.13 | 10.98 | 11.12 | 94,367 | +0.16(+1.42%) |
Jun 20, 2016 | 10.95 | 11.03 | 10.95 | 10.97 | 111,701 | +0.16(+1.52%) |
Jun 17, 2016 | 10.85 | 10.85 | 10.77 | 10.80 | 83,280 | +0.01(+0.05%) |
Jun 16, 2016 | 10.73 | 10.81 | 10.63 | 10.80 | 191,025 | -0.01(-0.09%) |
Jun 15, 2016 | 10.81 | 10.85 | 10.80 | 10.81 | 106,955 | +0.02(+0.14%) |
Jun 14, 2016 | 10.87 | 10.92 | 10.75 | 10.79 | 173,213 | -0.07(-0.66%) |
Jun 13, 2016 | 11.06 | 11.09 | 10.87 | 10.87 | 119,211 | -0.29(-2.62%) |
Jun 10, 2016 | 11.17 | 11.17 | 11.05 | 11.16 | 94,359 | -0.04(-0.32%) |
Jun 09, 2016 | 11.20 | 11.20 | 11.14 | 11.19 | 81,152 | -0.03(-0.28%) |
Jun 08, 2016 | 11.20 | 11.23 | 11.14 | 11.22 | 56,326 | +0.05(+0.46%) |
Jun 07, 2016 | 11.16 | 11.20 | 11.15 | 11.17 | 54,273 | +0.02(+0.18%) |
Jun 06, 2016 | 11.10 | 11.20 | 11.08 | 11.15 | 102,112 | +0.07(+0.65%) |
Jun 03, 2016 | 11.02 | 11.08 | 10.99 | 11.08 | 55,406 | +0.02(+0.19%) |
Jun 02, 2016 | 10.93 | 11.14 | 10.89 | 11.06 | 196,538 | +0.08(+0.75%) |
Jun 01, 2016 | 10.95 | 11.00 | 10.90 | 10.98 | 86,517 | -0.01(-0.05%) |
May 31, 2016 | 11.02 | 11.15 | 10.94 | 10.98 | 87,282 | -0.02(-0.19%) |
May 27, 2016 | 10.96 | 11.00 | 11.00 | 11.00 | 107,304 | +0.09(+0.85%) |
May 26, 2016 | 10.91 | 10.95 | 10.87 | 10.91 | 116,638 | -0.03(-0.23%) |
May 25, 2016 | 10.81 | 10.96 | 10.80 | 10.94 | 58,734 | +0.17(+1.55%) |
May 24, 2016 | 10.73 | 10.82 | 10.72 | 10.77 | 117,508 | +0.10(+0.89%) |
May 23, 2016 | 10.63 | 10.70 | 10.63 | 10.68 | 117,746 | +0.03(+0.29%) |
May 20, 2016 | 10.68 | 10.70 | 10.63 | 10.64 | 77,399 | +0.04(+0.34%) |
May 19, 2016 | 10.65 | 10.66 | 10.55 | 10.61 | 196,965 | -0.06(-0.53%) |
May 18, 2016 | 10.75 | 10.80 | 10.64 | 10.66 | 93,669 | -0.07(-0.66%) |
May 17, 2016 | 10.81 | 10.83 | 10.73 | 10.74 | 160,429 | -0.06(-0.52%) |
May 16, 2016 | 10.77 | 10.89 | 10.75 | 10.79 | 112,024 | +0.05(+0.47%) |
May 13, 2016 | 10.82 | 10.88 | 10.71 | 10.74 | 195,967 | -0.11(-1.03%) |
May 12, 2016 | 11.01 | 11.04 | 10.82 | 10.85 | 217,666 | -0.08(-0.70%) |
May 11, 2016 | 11.05 | 11.12 | 10.91 | 10.93 | 183,045 | -0.12(-1.06%) |
May 10, 2016 | 11.00 | 11.12 | 11.00 | 11.05 | 125,948 | +0.11(+0.98%) |
May 09, 2016 | 11.02 | 11.03 | 10.94 | 10.94 | 48,031 | -0.05(-0.42%) |
May 06, 2016 | 11.01 | 11.02 | 10.97 | 10.99 | 44,385 | -0.02(-0.18%) |
May 05, 2016 | 11.00 | 11.04 | 10.98 | 11.01 | 84,131 | +0.01(+0.05%) |
May 04, 2016 | 11.01 | 11.04 | 10.95 | 11.00 | 57,215 | -0.07(-0.64%) |
May 03, 2016 | 11.14 | 11.14 | 11.03 | 11.07 | 79,317 | -0.06(-0.55%) |