Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.39 | 11.56 | 11.25 | 11.25 | 11,318 | -0.03(-0.25%) |
Jul 28, 2016 | 11.30 | 11.38 | 11.26 | 11.27 | 1,833 | -0.07(-0.66%) |
Jul 27, 2016 | 11.47 | 11.47 | 11.24 | 11.35 | 7,971 | -0.03(-0.29%) |
Jul 26, 2016 | 11.74 | 11.74 | 11.38 | 11.38 | 7,355 | -0.13(-1.10%) |
Jul 25, 2016 | 11.56 | 11.71 | 11.49 | 11.51 | 10,840 | -0.16(-1.36%) |
Jul 22, 2016 | 11.64 | 11.67 | 11.54 | 11.67 | 1,003 | +0.13(+1.14%) |
Jul 21, 2016 | 11.63 | 11.63 | 11.51 | 11.54 | 6,710 | +0.04(+0.33%) |
Jul 20, 2016 | 11.60 | 11.75 | 11.49 | 11.50 | 5,092 | -0.02(-0.16%) |
Jul 19, 2016 | 11.93 | 11.93 | 11.51 | 11.52 | 7,609 | -0.41(-3.45%) |
Jul 18, 2016 | 11.77 | 11.97 | 11.77 | 11.93 | 5,680 | +0.09(+0.79%) |
Jul 15, 2016 | 11.72 | 11.86 | 11.72 | 11.84 | 1,559 | -0.04(-0.32%) |
Jul 14, 2016 | 11.83 | 11.98 | 11.83 | 11.87 | 6,935 | +0.07(+0.56%) |
Jul 13, 2016 | 11.70 | 11.92 | 11.60 | 11.81 | 17,004 | +0.07(+0.56%) |
Jul 12, 2016 | 11.61 | 11.81 | 11.57 | 11.74 | 9,470 | +0.23(+2.03%) |
Jul 11, 2016 | 11.58 | 11.79 | 11.50 | 11.51 | 15,838 | -0.07(-0.65%) |
Jul 08, 2016 | 11.68 | 11.56 | 11.51 | 11.58 | 4,920 | +0.03(+0.24%) |
Jul 07, 2016 | 11.49 | 11.65 | 11.49 | 11.56 | 6,051 | -0.10(-0.88%) |
Jul 06, 2016 | 11.56 | 11.88 | 11.50 | 11.66 | 7,182 | +0.04(+0.32%) |
Jul 05, 2016 | 11.67 | 11.91 | 11.59 | 11.62 | 9,943 | -0.05(-0.40%) |
Jul 01, 2016 | 11.15 | 11.67 | 11.67 | 11.67 | 11,319 | +0.52(+4.62%) |
Jun 30, 2016 | 11.02 | 11.26 | 10.61 | 11.15 | 14,979 | +0.14(+1.27%) |
Jun 29, 2016 | 11.34 | 11.42 | 11.00 | 11.01 | 18,000 | -0.23(-2.08%) |
Jun 28, 2016 | 11.39 | 11.41 | 11.24 | 11.25 | 3,484 | +0.01(+0.08%) |
Jun 27, 2016 | 11.64 | 11.64 | 11.14 | 11.24 | 13,233 | -0.35(-2.99%) |
Jun 24, 2016 | 11.53 | 11.73 | 11.31 | 11.58 | 12,843 | -0.28(-2.37%) |
Jun 23, 2016 | 11.68 | 12.05 | 11.68 | 11.86 | 12,554 | +0.30(+2.59%) |
Jun 22, 2016 | 11.61 | 11.81 | 11.45 | 11.56 | 28,878 | -0.10(-0.88%) |
Jun 21, 2016 | 11.77 | 11.77 | 11.66 | 11.67 | 7,442 | -0.10(-0.88%) |
Jun 20, 2016 | 11.98 | 11.98 | 11.71 | 11.77 | 4,165 | -0.16(-1.33%) |
Jun 17, 2016 | 11.76 | 12.07 | 11.75 | 11.93 | 12,671 | +0.16(+1.35%) |
Jun 16, 2016 | 11.72 | 11.91 | 11.71 | 11.77 | 6,025 | -0.07(-0.63%) |
Jun 15, 2016 | 12.04 | 12.04 | 11.72 | 11.85 | 2,690 | +0.06(+0.54%) |
Jun 14, 2016 | 11.82 | 12.02 | 11.71 | 11.78 | 6,881 | -0.13(-1.09%) |
Jun 13, 2016 | 11.91 | 11.95 | 11.76 | 11.91 | 5,391 | -0.14(-1.17%) |
Jun 10, 2016 | 11.81 | 12.07 | 11.80 | 12.05 | 14,672 | +0.16(+1.34%) |
Jun 09, 2016 | 11.81 | 11.98 | 11.78 | 11.89 | 3,936 | -0.04(-0.31%) |
Jun 08, 2016 | 11.95 | 11.98 | 11.67 | 11.93 | 14,576 | +0.15(+1.26%) |
Jun 07, 2016 | 11.90 | 11.93 | 11.66 | 11.78 | 13,015 | -0.07(-0.63%) |
Jun 06, 2016 | 11.77 | 11.94 | 11.77 | 11.86 | 9,570 | +0.11(+0.95%) |
Jun 03, 2016 | 11.60 | 11.86 | 11.34 | 11.74 | 16,732 | +0.19(+1.61%) |
Jun 02, 2016 | 11.45 | 11.61 | 11.23 | 11.56 | 6,820 | +0.13(+1.14%) |
Jun 01, 2016 | 11.30 | 11.66 | 11.16 | 11.43 | 13,035 | +0.14(+1.23%) |
May 31, 2016 | 11.66 | 11.66 | 11.04 | 11.29 | 34,507 | -0.46(-3.95%) |
May 27, 2016 | 10.55 | 11.75 | 11.75 | 11.75 | 31,750 | +1.21(+11.45%) |
May 26, 2016 | 10.42 | 10.55 | 10.27 | 10.55 | 3,368 | +0.29(+2.81%) |
May 25, 2016 | 10.26 | 10.26 | 10.15 | 10.26 | 3,209 | +0.11(+1.10%) |
May 24, 2016 | 10.16 | 10.31 | 10.14 | 10.15 | 5,673 | +0.06(+0.55%) |
May 23, 2016 | 10.13 | 10.15 | 9.904 | 10.09 | 13,223 | +0.04(+0.37%) |
May 20, 2016 | 9.811 | 10.11 | 9.811 | 10.05 | 7,487 | +0.34(+3.54%) |
May 19, 2016 | 9.588 | 9.802 | 9.588 | 9.709 | 4,789 | +0.12(+1.26%) |
May 18, 2016 | 9.737 | 9.737 | 9.417 | 9.588 | 5,903 | -0.09(-0.96%) |
May 17, 2016 | 9.774 | 9.951 | 9.458 | 9.681 | 20,241 | +0.05(+0.48%) |
May 16, 2016 | 9.570 | 9.784 | 9.533 | 9.635 | 14,617 | +0.09(+0.97%) |
May 13, 2016 | 9.542 | 9.784 | 9.514 | 9.542 | 13,422 | -0.01(-0.10%) |
May 12, 2016 | 9.793 | 9.793 | 9.533 | 9.551 | 14,516 | -0.20(-2.10%) |
May 11, 2016 | 9.960 | 9.960 | 9.756 | 9.756 | 5,232 | -0.15(-1.49%) |
May 10, 2016 | 9.895 | 9.988 | 9.765 | 9.904 | 6,753 | -0.05(-0.47%) |
May 09, 2016 | 9.895 | 10.20 | 9.811 | 9.951 | 14,272 | -0.01(-0.12%) |
May 06, 2016 | 10.20 | 10.20 | 9.839 | 9.963 | 17,214 | -0.03(-0.25%) |
May 05, 2016 | 9.886 | 10.12 | 9.802 | 9.988 | 5,130 | +0.28(+2.87%) |
May 04, 2016 | 10.13 | 10.14 | 9.681 | 9.709 | 10,277 | -0.35(-3.51%) |
May 03, 2016 | 10.17 | 10.19 | 10.04 | 10.06 | 9,527 | -0.13(-1.28%) |