Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.34 | 11.49 | 11.31 | 11.49 | 297,947 | +0.12(+1.05%) |
Jul 28, 2016 | 11.33 | 11.41 | 11.28 | 11.37 | 344,843 | +0.11(+1.00%) |
Jul 27, 2016 | 11.25 | 11.28 | 11.24 | 11.26 | 28,026 | +0.01(+0.13%) |
Jul 26, 2016 | 11.19 | 11.28 | 11.18 | 11.25 | 24,774 | +0.07(+0.67%) |
Jul 25, 2016 | 11.23 | 11.23 | 11.11 | 11.17 | 21,000 | -0.06(-0.53%) |
Jul 22, 2016 | 11.12 | 11.27 | 11.11 | 11.23 | 16,023 | +0.13(+1.21%) |
Jul 21, 2016 | 11.24 | 11.24 | 11.07 | 11.10 | 19,823 | -0.13(-1.13%) |
Jul 20, 2016 | 11.24 | 11.29 | 11.18 | 11.22 | 33,230 | -0.01(-0.13%) |
Jul 19, 2016 | 11.23 | 11.28 | 11.20 | 11.24 | 23,096 | +0.02(+0.20%) |
Jul 18, 2016 | 11.21 | 11.28 | 11.21 | 11.22 | 30,581 | -0.04(-0.40%) |
Jul 15, 2016 | 11.28 | 11.31 | 11.19 | 11.26 | 40,745 | -0.02(-0.13%) |
Jul 14, 2016 | 11.32 | 11.32 | 11.26 | 11.28 | 46,146 | +0.03(+0.27%) |
Jul 13, 2016 | 11.26 | 11.30 | 11.14 | 11.25 | 53,270 | -0.02(-0.20%) |
Jul 12, 2016 | 11.08 | 11.28 | 11.04 | 11.27 | 104,459 | +0.22(+1.96%) |
Jul 11, 2016 | 10.89 | 11.08 | 10.83 | 11.05 | 38,128 | +0.14(+1.30%) |
Jul 08, 2016 | 10.81 | 10.93 | 10.74 | 10.91 | 102,660 | +0.17(+1.60%) |
Jul 07, 2016 | 10.82 | 10.87 | 10.73 | 10.74 | 75,612 | -0.09(-0.83%) |
Jul 05, 2016 | 10.83 | 10.88 | 10.80 | 10.83 | 87,477 | -0.02(-0.14%) |
Jul 01, 2016 | 10.83 | 10.84 | 10.84 | 10.84 | 58,482 | +0.00(+0.00%) |
Jun 30, 2016 | 10.69 | 10.87 | 10.43 | 10.84 | 381,273 | +0.21(+1.97%) |
Jun 29, 2016 | 10.56 | 10.72 | 10.51 | 10.63 | 113,733 | +0.16(+1.57%) |
Jun 28, 2016 | 10.46 | 10.53 | 10.38 | 10.47 | 93,433 | +0.11(+1.08%) |
Jun 27, 2016 | 10.42 | 10.48 | 10.33 | 10.36 | 155,815 | -0.31(-2.87%) |
Jun 24, 2016 | 10.70 | 10.78 | 10.03 | 10.66 | 282,708 | -0.38(-3.45%) |
Jun 23, 2016 | 11.07 | 11.20 | 10.99 | 11.04 | 113,488 | +0.04(+0.34%) |
Jun 22, 2016 | 11.04 | 11.11 | 10.99 | 11.01 | 80,719 | +0.00(+0.00%) |
Jun 21, 2016 | 11.01 | 11.07 | 10.94 | 11.01 | 64,067 | +0.00(+0.00%) |
Jun 20, 2016 | 11.19 | 11.20 | 10.98 | 11.01 | 78,245 | -0.10(-0.87%) |
Jun 17, 2016 | 10.90 | 11.14 | 10.80 | 11.10 | 207,604 | +0.24(+2.20%) |
Jun 16, 2016 | 10.92 | 10.95 | 10.79 | 10.86 | 51,431 | -0.12(-1.09%) |
Jun 15, 2016 | 10.89 | 11.11 | 10.89 | 10.98 | 52,298 | -0.01(-0.14%) |
Jun 14, 2016 | 10.94 | 11.04 | 10.89 | 11.00 | 81,285 | -0.01(-0.14%) |
Jun 13, 2016 | 11.21 | 11.24 | 10.93 | 11.01 | 83,920 | -0.19(-1.67%) |
Jun 10, 2016 | 11.16 | 11.27 | 11.16 | 11.20 | 27,837 | -0.01(-0.13%) |
Jun 09, 2016 | 11.16 | 11.31 | 11.16 | 11.22 | 40,876 | -0.10(-0.86%) |
Jun 08, 2016 | 11.19 | 11.34 | 11.19 | 11.31 | 86,727 | +0.11(+1.00%) |
Jun 07, 2016 | 11.22 | 11.31 | 11.20 | 11.20 | 22,199 | -0.08(-0.73%) |
Jun 06, 2016 | 11.21 | 11.33 | 11.21 | 11.28 | 52,684 | +0.06(+0.53%) |
Jun 03, 2016 | 11.25 | 11.25 | 11.08 | 11.22 | 40,151 | -0.07(-0.60%) |
Jun 02, 2016 | 11.19 | 11.29 | 11.11 | 11.29 | 33,489 | +0.04(+0.40%) |
Jun 01, 2016 | 11.08 | 11.28 | 11.06 | 11.25 | 62,395 | +0.16(+1.41%) |
May 31, 2016 | 11.27 | 11.27 | 10.97 | 11.09 | 93,787 | -0.11(-1.00%) |
May 27, 2016 | 11.21 | 11.20 | 11.20 | 11.20 | 22,081 | +0.04(+0.40%) |
May 26, 2016 | 11.16 | 11.29 | 11.15 | 11.16 | 32,015 | -0.11(-0.99%) |
May 25, 2016 | 11.24 | 11.32 | 11.16 | 11.27 | 48,253 | +0.04(+0.33%) |
May 24, 2016 | 11.14 | 11.28 | 11.14 | 11.23 | 37,525 | +0.20(+1.83%) |
May 23, 2016 | 11.04 | 11.12 | 10.98 | 11.03 | 31,041 | -0.03(-0.27%) |
May 20, 2016 | 11.05 | 11.21 | 11.00 | 11.06 | 46,917 | +0.05(+0.48%) |
May 19, 2016 | 11.07 | 11.07 | 10.89 | 11.01 | 35,053 | -0.13(-1.21%) |
May 18, 2016 | 10.89 | 11.22 | 10.89 | 11.14 | 58,253 | +0.23(+2.12%) |
May 17, 2016 | 10.98 | 11.01 | 10.88 | 10.91 | 102,646 | -0.09(-0.82%) |
May 16, 2016 | 11.05 | 11.21 | 10.98 | 11.00 | 40,480 | +0.01(+0.07%) |
May 13, 2016 | 10.96 | 11.09 | 10.96 | 10.99 | 30,142 | +0.01(+0.07%) |
May 12, 2016 | 11.01 | 11.07 | 10.92 | 10.98 | 50,608 | -0.01(-0.07%) |
May 11, 2016 | 11.01 | 11.04 | 10.97 | 10.99 | 38,951 | -0.04(-0.34%) |
May 10, 2016 | 11.03 | 11.25 | 10.99 | 11.03 | 37,142 | +0.04(+0.34%) |
May 09, 2016 | 10.98 | 11.16 | 10.97 | 10.99 | 42,004 | +0.05(+0.48%) |
May 06, 2016 | 11.01 | 11.16 | 10.86 | 10.94 | 45,457 | -0.04(-0.41%) |
May 05, 2016 | 11.07 | 11.14 | 10.97 | 10.98 | 53,711 | -0.05(-0.47%) |
May 04, 2016 | 11.01 | 11.16 | 10.98 | 11.04 | 54,925 | -0.04(-0.34%) |
May 03, 2016 | 11.23 | 11.39 | 11.05 | 11.07 | 44,606 | -0.23(-2.04%) |