Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.57 | 10.61 | 10.52 | 10.57 | 155,818 | -0.03(-0.28%) |
Jul 28, 2016 | 10.61 | 10.64 | 10.56 | 10.60 | 185,924 | -0.01(-0.09%) |
Jul 27, 2016 | 10.64 | 10.66 | 10.52 | 10.61 | 221,870 | +0.06(+0.57%) |
Jul 26, 2016 | 10.53 | 10.59 | 10.50 | 10.55 | 288,348 | +0.27(+2.63%) |
Jul 25, 2016 | 10.35 | 10.37 | 10.27 | 10.28 | 162,386 | -0.09(-0.87%) |
Jul 22, 2016 | 10.35 | 10.38 | 10.32 | 10.37 | 261,567 | +0.02(+0.19%) |
Jul 21, 2016 | 10.33 | 10.40 | 10.31 | 10.35 | 346,521 | +0.24(+2.37%) |
Jul 20, 2016 | 10.10 | 10.13 | 10.05 | 10.11 | 304,501 | +0.10(+1.00%) |
Jul 19, 2016 | 10.16 | 10.16 | 10.01 | 10.01 | 347,835 | -0.35(-3.38%) |
Jul 18, 2016 | 10.34 | 10.37 | 10.29 | 10.36 | 279,891 | -0.07(-0.67%) |
Jul 15, 2016 | 10.47 | 10.51 | 10.41 | 10.43 | 146,058 | -0.04(-0.38%) |
Jul 14, 2016 | 10.43 | 10.49 | 10.41 | 10.47 | 245,947 | +0.21(+2.05%) |
Jul 13, 2016 | 10.30 | 10.32 | 10.22 | 10.26 | 392,378 | -0.04(-0.39%) |
Jul 12, 2016 | 10.29 | 10.35 | 10.25 | 10.30 | 236,649 | +0.14(+1.38%) |
Jul 11, 2016 | 10.20 | 10.20 | 10.13 | 10.16 | 420,825 | -0.24(-2.31%) |
Jul 08, 2016 | 10.35 | 10.40 | 10.35 | 10.40 | 176,483 | +0.05(+0.48%) |
Jul 07, 2016 | 10.39 | 10.48 | 10.29 | 10.35 | 237,795 | +0.13(+1.27%) |
Jul 06, 2016 | 10.09 | 10.25 | 10.06 | 10.22 | 452,226 | +0.00(+0.00%) |
Jul 05, 2016 | 10.31 | 10.32 | 10.20 | 10.22 | 163,257 | -0.23(-2.20%) |
Jul 01, 2016 | 10.41 | 10.45 | 10.45 | 10.45 | 156,500 | +0.04(+0.38%) |
Jun 30, 2016 | 10.33 | 10.46 | 10.28 | 10.41 | 399,641 | +0.19(+1.86%) |
Jun 29, 2016 | 10.12 | 10.25 | 10.10 | 10.22 | 285,990 | +0.15(+1.49%) |
Jun 28, 2016 | 10.02 | 10.09 | 9.980 | 10.07 | 331,577 | +0.09(+0.90%) |
Jun 27, 2016 | 10.05 | 10.06 | 9.890 | 9.980 | 230,293 | -0.06(-0.60%) |
Jun 24, 2016 | 10.15 | 10.27 | 10.00 | 10.04 | 398,957 | -0.69(-6.43%) |
Jun 23, 2016 | 10.65 | 10.73 | 10.59 | 10.73 | 202,850 | +0.27(+2.58%) |
Jun 22, 2016 | 10.53 | 10.56 | 10.46 | 10.46 | 200,369 | -0.02(-0.19%) |
Jun 21, 2016 | 10.43 | 10.51 | 10.37 | 10.48 | 167,630 | +0.11(+1.06%) |
Jun 20, 2016 | 10.62 | 10.62 | 10.37 | 10.37 | 200,568 | +0.21(+2.07%) |
Jun 17, 2016 | 10.15 | 10.20 | 10.10 | 10.16 | 240,344 | +0.04(+0.40%) |
Jun 16, 2016 | 10.07 | 10.14 | 9.910 | 10.12 | 457,140 | -0.22(-2.13%) |
Jun 15, 2016 | 10.34 | 10.43 | 10.31 | 10.34 | 201,241 | -0.11(-1.05%) |
Jun 14, 2016 | 10.45 | 10.52 | 10.35 | 10.45 | 391,976 | -0.05(-0.48%) |
Jun 13, 2016 | 10.62 | 10.64 | 10.46 | 10.50 | 518,120 | -0.38(-3.49%) |
Jun 10, 2016 | 10.93 | 10.94 | 10.84 | 10.88 | 338,603 | -0.18(-1.63%) |
Jun 09, 2016 | 11.10 | 11.10 | 11.03 | 11.06 | 356,786 | -0.07(-0.63%) |
Jun 08, 2016 | 11.16 | 11.17 | 11.12 | 11.13 | 185,308 | +0.03(+0.27%) |
Jun 07, 2016 | 11.07 | 11.13 | 11.06 | 11.10 | 222,828 | +0.23(+2.12%) |
Jun 06, 2016 | 10.83 | 10.89 | 10.79 | 10.87 | 353,171 | -0.01(-0.09%) |
Jun 03, 2016 | 10.96 | 10.96 | 10.85 | 10.88 | 370,251 | -0.11(-1.00%) |
Jun 02, 2016 | 10.93 | 11.00 | 10.88 | 10.99 | 309,162 | -0.04(-0.36%) |
Jun 01, 2016 | 10.97 | 11.05 | 10.94 | 11.03 | 586,759 | +0.27(+2.51%) |
May 31, 2016 | 10.75 | 10.80 | 10.66 | 10.76 | 608,614 | +0.24(+2.28%) |
May 27, 2016 | 10.57 | 10.52 | 10.52 | 10.52 | 2,903,800 | -0.30(-2.77%) |
May 26, 2016 | 10.84 | 10.85 | 10.79 | 10.82 | 117,978 | -0.02(-0.18%) |
May 25, 2016 | 10.78 | 10.87 | 10.78 | 10.84 | 211,130 | +0.14(+1.31%) |
May 24, 2016 | 10.60 | 10.72 | 10.54 | 10.70 | 404,746 | -0.05(-0.47%) |
May 23, 2016 | 10.80 | 10.82 | 10.73 | 10.75 | 305,440 | -0.08(-0.74%) |
May 20, 2016 | 10.78 | 10.90 | 10.78 | 10.83 | 420,878 | +0.19(+1.79%) |
May 19, 2016 | 10.67 | 10.69 | 10.58 | 10.64 | 316,304 | -0.17(-1.57%) |
May 18, 2016 | 10.86 | 10.95 | 10.76 | 10.81 | 468,059 | -0.18(-1.64%) |
May 17, 2016 | 11.08 | 11.13 | 10.99 | 10.99 | 418,227 | -0.20(-1.79%) |
May 16, 2016 | 11.18 | 11.22 | 11.10 | 11.19 | 464,391 | +0.27(+2.47%) |
May 13, 2016 | 11.33 | 11.33 | 10.90 | 10.92 | 401,114 | -0.38(-3.36%) |
May 12, 2016 | 11.37 | 11.43 | 11.24 | 11.30 | 394,501 | +0.03(+0.27%) |
May 11, 2016 | 11.31 | 11.36 | 11.25 | 11.27 | 388,410 | -0.12(-1.05%) |
May 10, 2016 | 11.32 | 11.44 | 11.26 | 11.39 | 382,216 | +0.21(+1.88%) |
May 09, 2016 | 11.33 | 11.35 | 11.12 | 11.18 | 494,307 | -0.14(-1.24%) |
May 06, 2016 | 11.31 | 11.40 | 11.30 | 11.32 | 398,389 | -0.24(-2.08%) |
May 05, 2016 | 11.55 | 11.61 | 11.53 | 11.56 | 676,646 | +0.08(+0.70%) |
May 04, 2016 | 11.52 | 11.58 | 11.42 | 11.48 | 572,813 | +0.00(+0.00%) |
May 03, 2016 | 11.57 | 11.62 | 11.45 | 11.48 | 503,175 | -0.16(-1.37%) |