Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.90 | 10.90 | 10.72 | 10.85 | 46,988 | -0.05(-0.46%) |
Jun 29, 2016 | 10.77 | 11.05 | 10.77 | 10.90 | 80,751 | +0.22(+2.06%) |
Jun 28, 2016 | 10.72 | 10.81 | 10.60 | 10.68 | 53,811 | +0.04(+0.39%) |
Jun 27, 2016 | 10.74 | 10.81 | 10.48 | 10.64 | 99,709 | -0.19(-1.75%) |
Jun 24, 2016 | 10.53 | 10.89 | 10.53 | 10.83 | 210,722 | -0.15(-1.35%) |
Jun 23, 2016 | 10.95 | 11.10 | 10.89 | 10.98 | 55,950 | +0.12(+1.06%) |
Jun 22, 2016 | 10.87 | 10.92 | 10.79 | 10.86 | 60,853 | -0.03(-0.30%) |
Jun 21, 2016 | 10.93 | 11.04 | 10.79 | 10.89 | 62,205 | -0.02(-0.23%) |
Jun 20, 2016 | 10.58 | 11.08 | 10.57 | 10.92 | 142,774 | +0.40(+3.85%) |
Jun 17, 2016 | 10.27 | 10.67 | 10.12 | 10.51 | 540,699 | +0.29(+2.83%) |
Jun 16, 2016 | 10.09 | 10.26 | 10.01 | 10.22 | 142,381 | +0.23(+2.31%) |
Jun 15, 2016 | 10.89 | 10.89 | 9.951 | 9.993 | 239,927 | -0.93(-8.54%) |
Jun 14, 2016 | 10.88 | 11.03 | 10.78 | 10.93 | 101,643 | +0.00(+0.00%) |
Jun 13, 2016 | 11.15 | 11.15 | 10.74 | 10.93 | 123,723 | -0.25(-2.22%) |
Jun 10, 2016 | 11.44 | 11.45 | 11.10 | 11.17 | 87,536 | -0.31(-2.66%) |
Jun 09, 2016 | 11.44 | 11.77 | 11.42 | 11.48 | 93,833 | +0.01(+0.07%) |
Jun 08, 2016 | 11.13 | 11.50 | 10.95 | 11.47 | 93,641 | +0.41(+3.73%) |
Jun 07, 2016 | 11.17 | 11.35 | 11.03 | 11.06 | 51,956 | -0.11(-0.96%) |
Jun 06, 2016 | 11.16 | 11.31 | 11.15 | 11.17 | 47,178 | -0.03(-0.29%) |
Jun 03, 2016 | 11.23 | 11.29 | 10.99 | 11.20 | 42,082 | +0.01(+0.07%) |
Jun 02, 2016 | 11.29 | 11.29 | 11.07 | 11.19 | 34,869 | -0.12(-1.02%) |
Jun 01, 2016 | 11.05 | 11.33 | 11.00 | 11.31 | 43,303 | +0.23(+2.09%) |
May 31, 2016 | 11.23 | 11.23 | 10.98 | 11.07 | 44,517 | -0.17(-1.47%) |
May 27, 2016 | 11.25 | 11.24 | 11.24 | 11.24 | 18,889 | -0.01(-0.07%) |
May 26, 2016 | 10.93 | 11.29 | 10.90 | 11.25 | 44,337 | +0.36(+3.26%) |
May 25, 2016 | 11.17 | 11.24 | 10.84 | 10.89 | 69,140 | -0.29(-2.58%) |
May 24, 2016 | 10.92 | 11.20 | 10.92 | 11.18 | 77,878 | +0.31(+2.81%) |
May 23, 2016 | 10.97 | 11.07 | 10.86 | 10.88 | 50,837 | -0.12(-1.13%) |
May 20, 2016 | 11.15 | 11.15 | 10.94 | 11.00 | 52,154 | -0.12(-1.11%) |
May 19, 2016 | 11.43 | 11.43 | 10.99 | 11.12 | 83,851 | -0.28(-2.46%) |
May 18, 2016 | 11.33 | 11.59 | 11.11 | 11.40 | 71,261 | -0.02(-0.14%) |
May 17, 2016 | 11.76 | 11.89 | 11.31 | 11.42 | 100,949 | -0.43(-3.62%) |
May 16, 2016 | 11.69 | 11.93 | 11.50 | 11.85 | 86,025 | +0.10(+0.84%) |
May 13, 2016 | 11.57 | 11.81 | 11.53 | 11.75 | 76,639 | +0.12(+1.06%) |
May 12, 2016 | 11.71 | 11.78 | 11.45 | 11.63 | 97,934 | -0.10(-0.85%) |
May 11, 2016 | 11.87 | 12.05 | 11.16 | 11.73 | 181,585 | -0.35(-2.87%) |
May 10, 2016 | 11.88 | 12.13 | 11.83 | 12.07 | 96,961 | +0.14(+1.18%) |
May 09, 2016 | 12.07 | 12.07 | 11.83 | 11.93 | 90,429 | -0.07(-0.55%) |
May 06, 2016 | 11.78 | 12.13 | 11.60 | 12.00 | 108,054 | +0.28(+2.40%) |
May 05, 2016 | 11.97 | 12.10 | 11.68 | 11.72 | 121,862 | -0.19(-1.60%) |
May 04, 2016 | 11.47 | 12.06 | 11.37 | 11.91 | 194,053 | +0.40(+3.52%) |
May 03, 2016 | 11.61 | 11.64 | 11.29 | 11.50 | 81,764 | -0.13(-1.14%) |
May 02, 2016 | 11.50 | 11.67 | 11.36 | 11.64 | 124,979 | +0.17(+1.44%) |
Apr 29, 2016 | 11.32 | 11.47 | 11.22 | 11.47 | 106,211 | +0.20(+1.76%) |
Apr 28, 2016 | 11.08 | 11.38 | 10.78 | 11.27 | 102,519 | +0.02(+0.22%) |
Apr 27, 2016 | 11.30 | 11.46 | 11.17 | 11.25 | 68,617 | -0.05(-0.44%) |
Apr 26, 2016 | 10.85 | 11.37 | 10.82 | 11.30 | 166,114 | +0.44(+4.03%) |
Apr 25, 2016 | 10.90 | 10.90 | 10.74 | 10.86 | 60,566 | +0.02(+0.23%) |
Apr 22, 2016 | 10.65 | 10.88 | 10.65 | 10.84 | 116,134 | +0.17(+1.55%) |
Apr 21, 2016 | 10.84 | 10.84 | 10.59 | 10.67 | 83,716 | -0.21(-1.90%) |
Apr 20, 2016 | 10.88 | 11.13 | 10.75 | 10.88 | 149,309 | -0.03(-0.30%) |
Apr 19, 2016 | 10.74 | 10.92 | 10.67 | 10.91 | 83,809 | +0.19(+1.77%) |
Apr 18, 2016 | 10.47 | 10.74 | 10.38 | 10.72 | 86,969 | +0.31(+2.93%) |
Apr 15, 2016 | 10.41 | 10.53 | 10.37 | 10.41 | 58,471 | +0.03(+0.32%) |
Apr 14, 2016 | 10.31 | 10.50 | 10.29 | 10.38 | 62,883 | +0.11(+1.04%) |
Apr 13, 2016 | 10.23 | 10.30 | 10.05 | 10.27 | 52,014 | +0.07(+0.73%) |
Apr 12, 2016 | 10.06 | 10.22 | 9.935 | 10.20 | 76,304 | +0.15(+1.48%) |
Apr 11, 2016 | 10.08 | 10.16 | 10.01 | 10.05 | 29,150 | +0.06(+0.58%) |
Apr 08, 2016 | 10.04 | 10.08 | 9.927 | 9.993 | 35,051 | +0.03(+0.33%) |
Apr 07, 2016 | 9.852 | 9.993 | 9.852 | 9.960 | 51,263 | +0.01(+0.08%) |
Apr 06, 2016 | 9.828 | 9.951 | 9.770 | 9.951 | 87,419 | +0.08(+0.84%) |
Apr 05, 2016 | 9.993 | 9.993 | 9.828 | 9.869 | 68,666 | -0.14(-1.40%) |
Apr 04, 2016 | 10.10 | 10.15 | 9.943 | 10.01 | 111,855 | -0.13(-1.30%) |