Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.31 | 10.35 | 10.20 | 10.26 | 36,045 | -0.14(-1.35%) |
Jun 29, 2016 | 10.27 | 10.52 | 10.16 | 10.40 | 31,231 | +0.21(+2.06%) |
Jun 28, 2016 | 10.06 | 10.35 | 10.06 | 10.19 | 14,003 | +0.24(+2.41%) |
Jun 27, 2016 | 10.30 | 10.49 | 9.940 | 9.950 | 107,145 | -0.46(-4.42%) |
Jun 24, 2016 | 10.39 | 10.75 | 10.24 | 10.41 | 39,743 | -0.24(-2.25%) |
Jun 23, 2016 | 10.78 | 10.78 | 10.50 | 10.65 | 15,146 | +0.06(+0.57%) |
Jun 22, 2016 | 10.70 | 10.75 | 10.58 | 10.59 | 40,481 | +0.01(+0.09%) |
Jun 21, 2016 | 10.62 | 10.67 | 10.42 | 10.58 | 9,577 | -0.21(-1.95%) |
Jun 20, 2016 | 10.60 | 10.99 | 10.42 | 10.79 | 86,122 | +0.28(+2.66%) |
Jun 17, 2016 | 10.41 | 10.55 | 10.36 | 10.51 | 15,483 | +0.05(+0.48%) |
Jun 16, 2016 | 10.33 | 10.59 | 10.25 | 10.46 | 22,215 | -0.08(-0.76%) |
Jun 15, 2016 | 10.52 | 10.69 | 10.30 | 10.54 | 14,973 | +0.00(+0.00%) |
Jun 14, 2016 | 10.59 | 10.59 | 10.39 | 10.54 | 34,272 | -0.03(-0.28%) |
Jun 13, 2016 | 10.44 | 10.68 | 10.35 | 10.57 | 17,114 | +0.07(+0.67%) |
Jun 10, 2016 | 10.63 | 10.73 | 10.30 | 10.50 | 46,265 | -0.23(-2.14%) |
Jun 09, 2016 | 10.69 | 10.86 | 10.63 | 10.73 | 28,626 | -0.04(-0.37%) |
Jun 08, 2016 | 10.50 | 10.82 | 10.41 | 10.77 | 40,871 | +0.16(+1.51%) |
Jun 07, 2016 | 10.54 | 10.68 | 10.47 | 10.61 | 20,996 | +0.01(+0.09%) |
Jun 06, 2016 | 10.53 | 10.63 | 10.45 | 10.60 | 14,686 | +0.06(+0.57%) |
Jun 03, 2016 | 10.63 | 10.65 | 10.50 | 10.54 | 30,824 | -0.03(-0.28%) |
Jun 02, 2016 | 10.35 | 10.60 | 10.35 | 10.57 | 27,005 | +0.30(+2.92%) |
Jun 01, 2016 | 10.18 | 10.29 | 10.04 | 10.27 | 16,844 | +0.11(+1.08%) |
May 31, 2016 | 10.32 | 10.36 | 10.16 | 10.16 | 23,666 | -0.18(-1.74%) |
May 27, 2016 | 10.24 | 10.34 | 10.34 | 10.34 | 50,400 | +0.08(+0.78%) |
May 26, 2016 | 10.10 | 10.27 | 10.10 | 10.26 | 21,118 | +0.13(+1.28%) |
May 25, 2016 | 10.05 | 10.13 | 9.990 | 10.13 | 33,068 | +0.07(+0.70%) |
May 24, 2016 | 10.05 | 10.11 | 9.820 | 10.06 | 42,029 | +0.04(+0.40%) |
May 23, 2016 | 9.780 | 10.09 | 9.780 | 10.02 | 26,694 | +0.11(+1.11%) |
May 20, 2016 | 9.990 | 10.11 | 9.770 | 9.910 | 50,115 | -0.08(-0.80%) |
May 19, 2016 | 9.970 | 10.14 | 9.950 | 9.990 | 20,791 | -0.08(-0.79%) |
May 18, 2016 | 9.990 | 10.19 | 9.870 | 10.07 | 37,292 | +0.02(+0.20%) |
May 17, 2016 | 10.21 | 10.25 | 10.03 | 10.05 | 32,062 | -0.10(-0.99%) |
May 16, 2016 | 10.25 | 10.25 | 10.14 | 10.15 | 28,127 | -0.03(-0.29%) |
May 13, 2016 | 10.11 | 10.22 | 10.11 | 10.18 | 19,298 | +0.07(+0.69%) |
May 12, 2016 | 10.22 | 10.35 | 10.05 | 10.11 | 51,295 | -0.08(-0.79%) |
May 11, 2016 | 10.14 | 10.30 | 10.14 | 10.19 | 46,918 | -0.04(-0.39%) |
May 10, 2016 | 10.20 | 10.28 | 10.08 | 10.23 | 43,212 | +0.10(+0.99%) |
May 09, 2016 | 10.10 | 10.17 | 10.07 | 10.13 | 14,202 | +0.05(+0.50%) |
May 06, 2016 | 10.10 | 10.16 | 10.02 | 10.08 | 20,321 | -0.01(-0.05%) |
May 05, 2016 | 10.14 | 10.15 | 10.02 | 10.09 | 17,253 | -0.05(-0.54%) |
May 04, 2016 | 9.980 | 10.23 | 9.980 | 10.14 | 30,525 | +0.05(+0.50%) |
May 03, 2016 | 9.940 | 10.34 | 9.940 | 10.09 | 82,970 | +0.10(+1.00%) |
May 02, 2016 | 9.860 | 10.13 | 9.851 | 9.990 | 29,423 | +0.11(+1.11%) |
Apr 29, 2016 | 10.00 | 10.00 | 9.800 | 9.880 | 17,788 | -0.15(-1.50%) |
Apr 28, 2016 | 9.880 | 10.05 | 9.850 | 10.03 | 20,958 | +0.04(+0.40%) |
Apr 27, 2016 | 9.830 | 10.03 | 9.830 | 9.990 | 22,525 | +0.15(+1.52%) |
Apr 26, 2016 | 9.810 | 10.03 | 9.750 | 9.840 | 23,741 | +0.04(+0.41%) |
Apr 25, 2016 | 9.820 | 9.960 | 9.750 | 9.800 | 22,987 | -0.07(-0.71%) |
Apr 22, 2016 | 9.840 | 9.880 | 9.750 | 9.870 | 11,215 | -0.01(-0.10%) |
Apr 21, 2016 | 9.860 | 9.970 | 9.810 | 9.880 | 12,249 | -0.01(-0.10%) |
Apr 20, 2016 | 9.860 | 9.950 | 9.800 | 9.890 | 25,391 | -0.01(-0.10%) |
Apr 19, 2016 | 10.02 | 10.06 | 9.850 | 9.900 | 16,347 | -0.11(-1.10%) |
Apr 18, 2016 | 10.16 | 10.32 | 10.01 | 10.01 | 48,777 | -0.19(-1.86%) |
Apr 15, 2016 | 10.15 | 10.25 | 10.14 | 10.20 | 31,205 | +0.06(+0.59%) |
Apr 14, 2016 | 10.21 | 10.23 | 10.05 | 10.14 | 24,202 | -0.02(-0.20%) |
Apr 13, 2016 | 9.950 | 10.20 | 9.940 | 10.16 | 39,521 | +0.14(+1.40%) |
Apr 12, 2016 | 10.00 | 10.06 | 9.930 | 10.02 | 19,549 | +0.07(+0.70%) |
Apr 11, 2016 | 10.01 | 10.06 | 9.890 | 9.950 | 14,388 | +0.03(+0.30%) |
Apr 08, 2016 | 10.05 | 10.05 | 9.890 | 9.920 | 12,692 | -0.07(-0.70%) |
Apr 07, 2016 | 9.960 | 10.03 | 9.950 | 9.990 | 39,393 | -0.04(-0.40%) |
Apr 06, 2016 | 9.940 | 10.04 | 9.890 | 10.03 | 15,710 | +0.06(+0.60%) |
Apr 05, 2016 | 9.970 | 10.04 | 9.830 | 9.970 | 19,119 | -0.05(-0.50%) |
Apr 04, 2016 | 9.960 | 10.09 | 9.910 | 10.02 | 24,630 | -0.02(-0.20%) |