Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.25 | 11.26 | 11.09 | 11.16 | 394,624 | -0.13(-1.15%) |
Jul 28, 2016 | 11.26 | 11.32 | 11.13 | 11.29 | 224,360 | +0.02(+0.18%) |
Jul 27, 2016 | 11.28 | 11.37 | 11.18 | 11.27 | 228,327 | +0.00(+0.00%) |
Jul 26, 2016 | 11.63 | 11.63 | 11.24 | 11.27 | 263,599 | -0.40(-3.43%) |
Jul 25, 2016 | 11.76 | 11.76 | 11.60 | 11.67 | 186,396 | -0.12(-1.02%) |
Jul 22, 2016 | 11.32 | 11.88 | 11.32 | 11.79 | 578,349 | +0.44(+3.88%) |
Jul 21, 2016 | 11.12 | 11.39 | 11.09 | 11.35 | 317,702 | +0.22(+1.98%) |
Jul 20, 2016 | 11.15 | 11.25 | 11.11 | 11.13 | 187,464 | +0.03(+0.27%) |
Jul 19, 2016 | 11.11 | 11.17 | 11.04 | 11.10 | 204,754 | +0.00(+0.00%) |
Jul 18, 2016 | 11.16 | 11.23 | 11.09 | 11.10 | 173,072 | -0.03(-0.27%) |
Jul 15, 2016 | 11.22 | 11.22 | 11.06 | 11.13 | 233,939 | -0.03(-0.27%) |
Jul 14, 2016 | 11.18 | 11.30 | 11.06 | 11.16 | 255,174 | +0.03(+0.27%) |
Jul 13, 2016 | 11.19 | 11.29 | 11.08 | 11.13 | 363,902 | -0.07(-0.62%) |
Jul 12, 2016 | 11.22 | 11.28 | 11.19 | 11.20 | 330,630 | +0.00(+0.00%) |
Jul 11, 2016 | 11.05 | 11.24 | 11.02 | 11.20 | 235,235 | +0.19(+1.73%) |
Jul 08, 2016 | 10.80 | 11.05 | 10.80 | 11.01 | 329,384 | +0.21(+1.94%) |
Jul 07, 2016 | 10.74 | 10.89 | 10.73 | 10.80 | 255,918 | +0.09(+0.84%) |
Jul 05, 2016 | 10.74 | 10.80 | 10.69 | 10.71 | 379,827 | -0.01(-0.09%) |
Jul 01, 2016 | 10.75 | 10.72 | 10.72 | 10.72 | 342,300 | -0.01(-0.09%) |
Jun 30, 2016 | 10.75 | 10.84 | 10.50 | 10.73 | 288,743 | +0.03(+0.28%) |
Jun 29, 2016 | 10.55 | 10.83 | 10.55 | 10.70 | 209,175 | +0.24(+2.29%) |
Jun 28, 2016 | 10.49 | 10.65 | 10.42 | 10.46 | 396,862 | +0.01(+0.10%) |
Jun 27, 2016 | 10.65 | 10.84 | 10.37 | 10.45 | 390,367 | -0.21(-1.92%) |
Jun 24, 2016 | 10.61 | 10.80 | 10.52 | 10.65 | 569,824 | -0.21(-1.89%) |
Jun 23, 2016 | 10.87 | 10.96 | 10.79 | 10.86 | 445,900 | +0.09(+0.84%) |
Jun 22, 2016 | 10.91 | 10.98 | 10.73 | 10.77 | 190,944 | -0.12(-1.10%) |
Jun 21, 2016 | 11.03 | 11.19 | 10.81 | 10.89 | 243,026 | -0.08(-0.73%) |
Jun 20, 2016 | 10.89 | 11.14 | 10.89 | 10.97 | 331,669 | +0.13(+1.20%) |
Jun 17, 2016 | 10.92 | 11.12 | 10.67 | 10.84 | 734,973 | -0.04(-0.37%) |
Jun 16, 2016 | 10.85 | 11.16 | 10.68 | 10.88 | 337,586 | -0.03(-0.27%) |
Jun 15, 2016 | 11.02 | 11.18 | 10.88 | 10.91 | 362,601 | -0.11(-1.00%) |
Jun 14, 2016 | 10.92 | 11.20 | 10.85 | 11.02 | 288,349 | +0.08(+0.73%) |
Jun 13, 2016 | 11.10 | 11.12 | 10.93 | 10.94 | 484,415 | -0.18(-1.62%) |
Jun 10, 2016 | 11.25 | 11.34 | 11.09 | 11.12 | 340,391 | -0.20(-1.77%) |
Jun 09, 2016 | 11.26 | 11.36 | 11.16 | 11.32 | 428,331 | +0.10(+0.89%) |
Jun 08, 2016 | 11.05 | 11.22 | 11.02 | 11.22 | 414,487 | +0.17(+1.54%) |
Jun 07, 2016 | 11.02 | 11.12 | 10.99 | 11.05 | 382,569 | +0.00(+0.00%) |
Jun 06, 2016 | 10.85 | 11.09 | 10.81 | 11.05 | 264,911 | +0.19(+1.75%) |
Jun 03, 2016 | 10.98 | 11.00 | 10.77 | 10.86 | 376,564 | -0.11(-1.00%) |
Jun 02, 2016 | 10.93 | 11.02 | 10.84 | 10.97 | 346,210 | +0.03(+0.27%) |
Jun 01, 2016 | 10.78 | 10.98 | 10.77 | 10.94 | 1,100,246 | +0.21(+1.96%) |
May 31, 2016 | 10.84 | 10.98 | 10.56 | 10.73 | 672,189 | -0.24(-2.19%) |
May 27, 2016 | 10.86 | 10.97 | 10.97 | 10.97 | 639,600 | +0.30(+2.81%) |
May 26, 2016 | 10.66 | 10.85 | 10.65 | 10.67 | 310,475 | +0.02(+0.19%) |
May 25, 2016 | 10.76 | 10.79 | 10.60 | 10.65 | 298,002 | -0.12(-1.11%) |
May 24, 2016 | 10.55 | 10.79 | 10.48 | 10.77 | 355,311 | +0.28(+2.67%) |
May 23, 2016 | 10.52 | 10.75 | 10.47 | 10.49 | 336,947 | -0.00(-0.05%) |
May 20, 2016 | 10.50 | 10.71 | 10.39 | 10.49 | 291,129 | +0.05(+0.48%) |
May 19, 2016 | 10.50 | 10.86 | 10.40 | 10.45 | 298,778 | -0.07(-0.71%) |
May 18, 2016 | 10.57 | 10.82 | 10.47 | 10.52 | 422,704 | -0.10(-0.94%) |
May 17, 2016 | 10.72 | 10.84 | 10.53 | 10.62 | 613,686 | -0.11(-1.03%) |
May 16, 2016 | 10.68 | 10.84 | 10.64 | 10.73 | 315,977 | +0.06(+0.56%) |
May 13, 2016 | 10.78 | 10.81 | 10.61 | 10.67 | 349,335 | -0.11(-1.02%) |
May 12, 2016 | 10.69 | 10.88 | 10.67 | 10.78 | 528,208 | +0.12(+1.13%) |
May 11, 2016 | 10.93 | 10.93 | 10.64 | 10.66 | 430,064 | -0.27(-2.47%) |
May 10, 2016 | 10.96 | 11.04 | 10.88 | 10.93 | 340,713 | -0.02(-0.18%) |
May 09, 2016 | 10.77 | 11.02 | 10.60 | 10.95 | 532,723 | +0.23(+2.15%) |
May 06, 2016 | 10.42 | 10.74 | 10.41 | 10.72 | 514,734 | +0.26(+2.49%) |
May 05, 2016 | 10.53 | 10.65 | 10.38 | 10.46 | 656,364 | -0.05(-0.48%) |
May 04, 2016 | 10.37 | 10.58 | 10.28 | 10.51 | 839,873 | +0.02(+0.19%) |
May 03, 2016 | 10.46 | 10.75 | 10.26 | 10.49 | 1,475,872 | +0.58(+5.85%) |