Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.66 | 10.66 | 10.61 | 10.62 | 145,406 | -0.01(-0.13%) |
Jun 29, 2016 | 10.63 | 10.63 | 10.59 | 10.63 | 135,526 | +0.03(+0.25%) |
Jun 28, 2016 | 10.60 | 10.60 | 10.58 | 10.60 | 109,917 | +0.01(+0.06%) |
Jun 27, 2016 | 10.56 | 10.60 | 10.56 | 10.60 | 112,195 | -0.01(-0.06%) |
Jun 24, 2016 | 10.51 | 10.63 | 10.51 | 10.60 | 98,098 | +0.08(+0.77%) |
Jun 23, 2016 | 10.56 | 10.58 | 10.52 | 10.52 | 94,060 | -0.02(-0.19%) |
Jun 22, 2016 | 10.55 | 10.60 | 10.53 | 10.54 | 102,935 | -0.04(-0.38%) |
Jun 21, 2016 | 10.51 | 10.58 | 10.51 | 10.58 | 95,259 | +0.07(+0.70%) |
Jun 20, 2016 | 10.51 | 10.53 | 10.48 | 10.51 | 67,200 | +0.00(+0.00%) |
Jun 17, 2016 | 10.53 | 10.56 | 10.48 | 10.51 | 139,486 | -0.02(-0.19%) |
Jun 16, 2016 | 10.52 | 10.53 | 10.50 | 10.53 | 93,804 | +0.03(+0.26%) |
Jun 15, 2016 | 10.56 | 10.56 | 10.48 | 10.50 | 112,240 | -0.01(-0.13%) |
Jun 14, 2016 | 10.58 | 10.58 | 10.50 | 10.52 | 76,675 | -0.03(-0.26%) |
Jun 13, 2016 | 10.56 | 10.58 | 10.54 | 10.54 | 67,486 | -0.02(-0.18%) |
Jun 10, 2016 | 10.58 | 10.58 | 10.56 | 10.56 | 80,839 | -0.02(-0.19%) |
Jun 09, 2016 | 10.57 | 10.58 | 10.55 | 10.58 | 72,966 | +0.04(+0.38%) |
Jun 08, 2016 | 10.57 | 10.58 | 10.53 | 10.54 | 149,507 | -0.01(-0.06%) |
Jun 07, 2016 | 10.47 | 10.55 | 10.47 | 10.55 | 108,180 | +0.07(+0.70%) |
Jun 06, 2016 | 10.51 | 10.55 | 10.47 | 10.47 | 72,951 | -0.03(-0.25%) |
Jun 03, 2016 | 10.51 | 10.53 | 10.49 | 10.50 | 148,846 | +0.01(+0.06%) |
Jun 02, 2016 | 10.49 | 10.55 | 10.46 | 10.49 | 129,906 | -0.04(-0.38%) |
Jun 01, 2016 | 10.49 | 10.53 | 10.48 | 10.53 | 95,391 | +0.09(+0.90%) |
May 31, 2016 | 10.46 | 10.47 | 10.40 | 10.44 | 197,708 | -0.07(-0.64%) |
May 27, 2016 | 10.47 | 10.51 | 10.51 | 10.51 | 64,028 | +0.02(+0.19%) |
May 26, 2016 | 10.49 | 10.53 | 10.44 | 10.49 | 119,440 | +0.05(+0.51%) |
May 25, 2016 | 10.40 | 10.49 | 10.40 | 10.43 | 168,223 | +0.03(+0.26%) |
May 24, 2016 | 10.46 | 10.46 | 10.39 | 10.41 | 222,590 | +0.01(+0.06%) |
May 23, 2016 | 10.37 | 10.41 | 10.36 | 10.40 | 115,030 | +0.07(+0.71%) |
May 20, 2016 | 10.23 | 10.33 | 10.19 | 10.33 | 135,474 | +0.10(+0.98%) |
May 19, 2016 | 10.23 | 10.27 | 10.16 | 10.23 | 284,370 | -0.07(-0.71%) |
May 18, 2016 | 10.46 | 10.46 | 10.28 | 10.30 | 326,429 | -0.15(-1.41%) |
May 17, 2016 | 10.49 | 10.51 | 10.42 | 10.45 | 115,955 | -0.04(-0.38%) |
May 16, 2016 | 10.56 | 10.57 | 10.49 | 10.49 | 178,348 | -0.09(-0.82%) |
May 13, 2016 | 10.57 | 10.59 | 10.53 | 10.57 | 133,598 | +0.05(+0.44%) |
May 12, 2016 | 10.61 | 10.64 | 10.51 | 10.53 | 185,905 | -0.01(-0.09%) |
May 11, 2016 | 10.46 | 10.54 | 10.45 | 10.54 | 197,042 | +0.07(+0.70%) |
May 10, 2016 | 10.47 | 10.51 | 10.46 | 10.46 | 188,170 | +0.01(+0.13%) |
May 09, 2016 | 10.44 | 10.49 | 10.42 | 10.45 | 188,332 | +0.03(+0.26%) |
May 06, 2016 | 10.38 | 10.42 | 10.37 | 10.42 | 190,151 | +0.05(+0.45%) |
May 05, 2016 | 10.39 | 10.39 | 10.33 | 10.38 | 204,951 | +0.01(+0.06%) |
May 04, 2016 | 10.28 | 10.37 | 10.28 | 10.37 | 147,608 | +0.08(+0.78%) |
May 03, 2016 | 10.32 | 10.33 | 10.27 | 10.29 | 178,753 | +0.03(+0.32%) |
May 02, 2016 | 10.28 | 10.31 | 10.26 | 10.26 | 93,763 | -0.01(-0.13%) |
Apr 29, 2016 | 10.27 | 10.30 | 10.25 | 10.27 | 110,792 | +0.03(+0.26%) |
Apr 28, 2016 | 10.17 | 10.25 | 10.17 | 10.25 | 124,123 | +0.07(+0.72%) |
Apr 27, 2016 | 10.21 | 10.21 | 10.16 | 10.17 | 159,427 | +0.01(+0.06%) |
Apr 26, 2016 | 10.25 | 10.25 | 10.17 | 10.17 | 146,974 | -0.01(-0.06%) |
Apr 25, 2016 | 10.22 | 10.25 | 10.17 | 10.17 | 183,972 | -0.05(-0.46%) |
Apr 22, 2016 | 10.22 | 10.26 | 10.22 | 10.22 | 137,715 | -0.04(-0.39%) |
Apr 21, 2016 | 10.31 | 10.31 | 10.24 | 10.26 | 177,579 | +0.01(+0.06%) |
Apr 20, 2016 | 10.38 | 10.41 | 10.23 | 10.25 | 228,648 | -0.13(-1.22%) |
Apr 19, 2016 | 10.53 | 10.53 | 10.37 | 10.38 | 190,980 | -0.07(-0.70%) |
Apr 18, 2016 | 10.38 | 10.48 | 10.38 | 10.45 | 150,018 | +0.11(+1.03%) |
Apr 15, 2016 | 10.37 | 10.38 | 10.33 | 10.35 | 74,224 | +0.01(+0.06%) |
Apr 14, 2016 | 10.31 | 10.38 | 10.29 | 10.34 | 106,341 | +0.05(+0.45%) |
Apr 13, 2016 | 10.38 | 10.42 | 10.29 | 10.29 | 225,161 | -0.10(-0.93%) |
Apr 12, 2016 | 10.39 | 10.47 | 10.38 | 10.39 | 167,776 | +0.03(+0.32%) |
Apr 11, 2016 | 10.30 | 10.37 | 10.28 | 10.36 | 120,647 | +0.05(+0.51%) |
Apr 08, 2016 | 10.31 | 10.31 | 10.26 | 10.30 | 82,380 | +0.03(+0.32%) |
Apr 07, 2016 | 10.18 | 10.27 | 10.18 | 10.27 | 106,394 | +0.06(+0.58%) |
Apr 06, 2016 | 10.18 | 10.24 | 10.16 | 10.21 | 171,490 | +0.09(+0.85%) |
Apr 05, 2016 | 10.12 | 10.13 | 10.11 | 10.12 | 82,566 | +0.01(+0.13%) |
Apr 04, 2016 | 10.13 | 10.14 | 10.05 | 10.11 | 139,561 | -0.01(-0.07%) |