Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.35 | 11.44 | 11.18 | 11.44 | 4,002 | -0.04(-0.34%) |
Jul 28, 2016 | 11.40 | 11.53 | 11.26 | 11.48 | 31,680 | +0.04(+0.34%) |
Jul 27, 2016 | 11.62 | 11.62 | 11.44 | 11.44 | 1,433 | -0.09(-0.79%) |
Jul 26, 2016 | 11.16 | 11.63 | 11.16 | 11.53 | 41,063 | +0.54(+4.91%) |
Jul 25, 2016 | 11.39 | 11.39 | 10.98 | 10.99 | 39,206 | -0.40(-3.53%) |
Jul 22, 2016 | 11.68 | 11.68 | 11.40 | 11.40 | 2,676 | -0.09(-0.80%) |
Jul 21, 2016 | 11.41 | 11.63 | 11.41 | 11.49 | 9,291 | +0.08(+0.73%) |
Jul 20, 2016 | 11.44 | 11.44 | 11.41 | 11.41 | 546 | -0.04(-0.32%) |
Jul 19, 2016 | 11.40 | 11.44 | 11.40 | 11.44 | 19,162 | +0.05(+0.40%) |
Jul 18, 2016 | 11.37 | 11.42 | 11.37 | 11.40 | 2,289 | -0.04(-0.36%) |
Jul 15, 2016 | 11.17 | 11.49 | 11.17 | 11.44 | 46,645 | +0.22(+2.00%) |
Jul 12, 2016 | 11.02 | 11.21 | 11.21 | 11.21 | 119 | +0.23(+2.08%) |
Jul 11, 2016 | 10.87 | 11.08 | 10.87 | 10.98 | 11,085 | +0.16(+1.44%) |
Jul 08, 2016 | 10.83 | 10.83 | 10.83 | 10.83 | 304 | -0.15(-1.34%) |
Jul 07, 2016 | 10.90 | 10.98 | 10.90 | 10.98 | 334 | +0.09(+0.85%) |
Jul 05, 2016 | 10.71 | 11.18 | 10.71 | 10.88 | 1,543 | -0.19(-1.74%) |
Jul 01, 2016 | 11.07 | 11.08 | 11.08 | 11.08 | 3,714 | +0.07(+0.67%) |
Jun 30, 2016 | 11.00 | 11.05 | 10.72 | 11.00 | 15,197 | +0.01(+0.06%) |
Jun 29, 2016 | 11.21 | 11.22 | 11.00 | 11.00 | 879 | +0.00(+0.02%) |
Jun 28, 2016 | 11.20 | 11.20 | 10.99 | 10.99 | 608 | -0.06(-0.58%) |
Jun 27, 2016 | 11.12 | 11.29 | 11.06 | 11.06 | 7,776 | -0.20(-1.79%) |
Jun 24, 2016 | 11.16 | 11.29 | 11.16 | 11.26 | 1,601 | +0.14(+1.23%) |
Jun 23, 2016 | 11.12 | 11.48 | 11.12 | 11.12 | 7,601 | -0.11(-0.94%) |
Jun 22, 2016 | 11.25 | 11.44 | 11.13 | 11.23 | 14,261 | -0.12(-1.09%) |
Jun 21, 2016 | 11.49 | 11.49 | 11.26 | 11.35 | 2,811 | -0.18(-1.59%) |
Jun 20, 2016 | 11.51 | 11.53 | 11.34 | 11.53 | 6,929 | +0.32(+2.86%) |
Jun 17, 2016 | 11.23 | 11.24 | 11.21 | 11.21 | 2,621 | -0.03(-0.24%) |
Jun 16, 2016 | 11.23 | 11.25 | 11.22 | 11.24 | 5,559 | +0.10(+0.89%) |
Jun 15, 2016 | 11.17 | 11.35 | 11.11 | 11.14 | 5,383 | -0.13(-1.12%) |
Jun 13, 2016 | 11.22 | 11.27 | 11.27 | 11.27 | 983 | -0.04(-0.36%) |
Jun 10, 2016 | 11.31 | 11.31 | 11.31 | 11.31 | 264 | -0.13(-1.16%) |
Jun 08, 2016 | 11.46 | 11.44 | 11.44 | 11.44 | 4 | +0.02(+0.16%) |
Jun 07, 2016 | 11.31 | 11.42 | 11.31 | 11.42 | 610 | -0.01(-0.08%) |
Jun 06, 2016 | 11.60 | 11.60 | 11.27 | 11.43 | 1,597 | -0.19(-1.65%) |
Jun 01, 2016 | 11.26 | 11.63 | 11.63 | 11.63 | 7,756 | +0.49(+4.35%) |
May 31, 2016 | 11.24 | 11.25 | 11.14 | 11.14 | 1,799 | -0.34(-2.95%) |
May 27, 2016 | 11.60 | 11.48 | 11.48 | 11.48 | 983 | -0.13(-1.14%) |
May 26, 2016 | 11.22 | 11.61 | 11.22 | 11.61 | 1,321 | +0.07(+0.60%) |
May 25, 2016 | 11.46 | 11.63 | 11.41 | 11.54 | 3,615 | +0.11(+0.96%) |
May 24, 2016 | 11.39 | 11.62 | 11.32 | 11.43 | 4,375 | -0.07(-0.64%) |
May 23, 2016 | 11.48 | 11.61 | 11.48 | 11.51 | 1,697 | +0.16(+1.37%) |
May 20, 2016 | 11.44 | 11.44 | 11.35 | 11.35 | 406 | -0.01(-0.08%) |
May 19, 2016 | 11.40 | 11.40 | 11.36 | 11.36 | 384 | -0.09(-0.80%) |
May 18, 2016 | 11.49 | 11.49 | 11.41 | 11.45 | 1,313 | +0.01(+0.08%) |
May 17, 2016 | 11.57 | 11.58 | 11.44 | 11.44 | 2,538 | -0.16(-1.34%) |
May 16, 2016 | 11.59 | 11.60 | 11.59 | 11.60 | 651 | -0.05(-0.39%) |
May 13, 2016 | 11.64 | 11.64 | 11.64 | 11.64 | 278 | +0.17(+1.52%) |
May 12, 2016 | 11.47 | 11.47 | 11.47 | 11.47 | 209 | -0.18(-1.57%) |
May 11, 2016 | 11.56 | 11.67 | 11.56 | 11.65 | 754 | +0.11(+0.95%) |
May 10, 2016 | 11.61 | 11.64 | 11.54 | 11.54 | 978 | +0.11(+1.00%) |
May 09, 2016 | 11.47 | 11.49 | 11.31 | 11.43 | 68,193 | -0.22(-1.92%) |
May 06, 2016 | 11.46 | 11.67 | 11.46 | 11.65 | 1,974 | +0.17(+1.52%) |
May 05, 2016 | 11.46 | 11.48 | 11.46 | 11.48 | 864 | -0.07(-0.63%) |
May 04, 2016 | 11.44 | 11.55 | 11.44 | 11.55 | 736 | +0.11(+0.96%) |
May 03, 2016 | 11.35 | 11.44 | 11.35 | 11.44 | 4,895 | +0.00(+0.00%) |