Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.70 | 10.72 | 10.66 | 10.70 | 73,203 | +0.03(+0.32%) |
Jul 28, 2016 | 10.64 | 10.67 | 10.62 | 10.67 | 100,093 | +0.07(+0.70%) |
Jul 27, 2016 | 10.60 | 10.65 | 10.60 | 10.60 | 120,293 | -0.01(-0.13%) |
Jul 26, 2016 | 10.64 | 10.64 | 10.60 | 10.61 | 64,468 | -0.01(-0.13%) |
Jul 25, 2016 | 10.65 | 10.66 | 10.57 | 10.62 | 122,691 | +0.01(+0.13%) |
Jul 22, 2016 | 10.60 | 10.66 | 10.56 | 10.61 | 127,162 | -0.04(-0.38%) |
Jul 21, 2016 | 10.61 | 10.65 | 10.60 | 10.65 | 107,381 | +0.05(+0.51%) |
Jul 20, 2016 | 10.54 | 10.60 | 10.54 | 10.60 | 94,149 | +0.04(+0.38%) |
Jul 19, 2016 | 10.54 | 10.60 | 10.45 | 10.56 | 194,271 | +0.01(+0.13%) |
Jul 18, 2016 | 10.43 | 10.54 | 10.43 | 10.54 | 118,952 | +0.11(+1.10%) |
Jul 15, 2016 | 10.17 | 10.46 | 10.17 | 10.43 | 187,822 | +0.22(+2.11%) |
Jul 14, 2016 | 10.45 | 10.45 | 10.17 | 10.21 | 589,935 | -0.24(-2.26%) |
Jul 13, 2016 | 10.56 | 10.60 | 10.43 | 10.45 | 351,118 | -0.13(-1.27%) |
Jul 12, 2016 | 10.70 | 10.70 | 10.58 | 10.58 | 219,317 | -0.07(-0.69%) |
Jul 11, 2016 | 10.74 | 10.76 | 10.66 | 10.66 | 234,967 | -0.07(-0.63%) |
Jul 08, 2016 | 10.70 | 10.73 | 10.64 | 10.72 | 200,522 | +0.01(+0.06%) |
Jul 07, 2016 | 10.66 | 10.72 | 10.64 | 10.72 | 150,364 | +0.05(+0.50%) |
Jul 06, 2016 | 10.63 | 10.67 | 10.62 | 10.66 | 105,417 | -0.01(-0.06%) |
Jul 05, 2016 | 10.63 | 10.67 | 10.56 | 10.67 | 191,964 | +0.04(+0.38%) |
Jul 01, 2016 | 10.66 | 10.63 | 10.63 | 10.63 | 144,613 | +0.01(+0.13%) |
Jun 30, 2016 | 10.66 | 10.66 | 10.61 | 10.62 | 145,411 | -0.01(-0.13%) |
Jun 29, 2016 | 10.63 | 10.63 | 10.59 | 10.63 | 135,531 | +0.03(+0.25%) |
Jun 28, 2016 | 10.60 | 10.60 | 10.58 | 10.60 | 109,920 | +0.01(+0.06%) |
Jun 27, 2016 | 10.56 | 10.60 | 10.56 | 10.60 | 112,199 | -0.01(-0.06%) |
Jun 24, 2016 | 10.51 | 10.63 | 10.51 | 10.60 | 98,101 | +0.08(+0.77%) |
Jun 23, 2016 | 10.56 | 10.58 | 10.51 | 10.52 | 94,064 | -0.02(-0.19%) |
Jun 22, 2016 | 10.55 | 10.60 | 10.53 | 10.54 | 102,938 | -0.04(-0.38%) |
Jun 21, 2016 | 10.51 | 10.58 | 10.51 | 10.58 | 95,262 | +0.07(+0.70%) |
Jun 20, 2016 | 10.51 | 10.53 | 10.48 | 10.51 | 67,202 | +0.00(+0.00%) |
Jun 17, 2016 | 10.53 | 10.56 | 10.48 | 10.51 | 139,491 | -0.02(-0.19%) |
Jun 16, 2016 | 10.51 | 10.53 | 10.50 | 10.53 | 93,807 | +0.03(+0.26%) |
Jun 15, 2016 | 10.56 | 10.56 | 10.48 | 10.50 | 112,244 | -0.01(-0.13%) |
Jun 14, 2016 | 10.58 | 10.58 | 10.49 | 10.51 | 76,677 | -0.03(-0.25%) |
Jun 13, 2016 | 10.56 | 10.58 | 10.54 | 10.54 | 67,488 | -0.02(-0.18%) |
Jun 10, 2016 | 10.58 | 10.58 | 10.56 | 10.56 | 80,842 | -0.02(-0.19%) |
Jun 09, 2016 | 10.57 | 10.58 | 10.55 | 10.58 | 72,968 | +0.04(+0.38%) |
Jun 08, 2016 | 10.57 | 10.58 | 10.53 | 10.54 | 149,512 | -0.01(-0.06%) |
Jun 07, 2016 | 10.47 | 10.55 | 10.47 | 10.55 | 108,184 | +0.07(+0.70%) |
Jun 06, 2016 | 10.51 | 10.55 | 10.47 | 10.47 | 72,953 | -0.03(-0.26%) |
Jun 03, 2016 | 10.51 | 10.53 | 10.49 | 10.50 | 148,851 | +0.01(+0.06%) |
Jun 02, 2016 | 10.49 | 10.55 | 10.46 | 10.49 | 129,911 | -0.04(-0.38%) |
Jun 01, 2016 | 10.49 | 10.53 | 10.48 | 10.53 | 95,394 | +0.09(+0.90%) |
May 31, 2016 | 10.46 | 10.47 | 10.40 | 10.44 | 197,715 | -0.07(-0.64%) |
May 27, 2016 | 10.47 | 10.51 | 10.51 | 10.51 | 64,031 | +0.02(+0.19%) |
May 26, 2016 | 10.49 | 10.53 | 10.44 | 10.49 | 119,444 | +0.05(+0.51%) |
May 25, 2016 | 10.40 | 10.49 | 10.40 | 10.43 | 168,229 | +0.03(+0.26%) |
May 24, 2016 | 10.46 | 10.46 | 10.39 | 10.41 | 222,597 | +0.01(+0.06%) |
May 23, 2016 | 10.37 | 10.41 | 10.36 | 10.40 | 115,034 | +0.07(+0.71%) |
May 20, 2016 | 10.23 | 10.33 | 10.19 | 10.33 | 135,479 | +0.10(+0.98%) |
May 19, 2016 | 10.23 | 10.27 | 10.16 | 10.23 | 284,380 | -0.07(-0.71%) |
May 18, 2016 | 10.46 | 10.46 | 10.28 | 10.30 | 326,440 | -0.15(-1.41%) |
May 17, 2016 | 10.49 | 10.51 | 10.42 | 10.45 | 115,959 | -0.04(-0.38%) |
May 16, 2016 | 10.56 | 10.57 | 10.49 | 10.49 | 178,355 | -0.09(-0.82%) |
May 13, 2016 | 10.57 | 10.59 | 10.53 | 10.57 | 133,603 | +0.05(+0.44%) |
May 12, 2016 | 10.61 | 10.64 | 10.51 | 10.53 | 185,911 | -0.01(-0.09%) |
May 11, 2016 | 10.46 | 10.54 | 10.45 | 10.54 | 197,048 | +0.07(+0.70%) |
May 10, 2016 | 10.47 | 10.51 | 10.46 | 10.46 | 188,177 | +0.01(+0.13%) |
May 09, 2016 | 10.44 | 10.49 | 10.42 | 10.45 | 188,339 | +0.03(+0.26%) |
May 06, 2016 | 10.38 | 10.42 | 10.37 | 10.42 | 190,158 | +0.05(+0.45%) |
May 05, 2016 | 10.39 | 10.39 | 10.33 | 10.38 | 204,958 | +0.01(+0.06%) |
May 04, 2016 | 10.28 | 10.37 | 10.28 | 10.37 | 147,613 | +0.08(+0.78%) |
May 03, 2016 | 10.32 | 10.32 | 10.27 | 10.29 | 178,759 | +0.03(+0.32%) |