Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.96 | 10.99 | 10.78 | 10.81 | 100,094 | -0.16(-1.46%) |
Jul 28, 2016 | 11.03 | 11.03 | 10.85 | 10.97 | 64,674 | -0.02(-0.18%) |
Jul 27, 2016 | 10.93 | 11.00 | 10.87 | 10.99 | 73,846 | +0.01(+0.09%) |
Jul 26, 2016 | 10.86 | 11.00 | 10.78 | 10.98 | 168,599 | +0.08(+0.73%) |
Jul 25, 2016 | 10.87 | 11.00 | 10.87 | 10.90 | 72,453 | -0.07(-0.64%) |
Jul 22, 2016 | 10.84 | 11.00 | 10.76 | 10.97 | 76,878 | +0.16(+1.48%) |
Jul 21, 2016 | 10.92 | 10.98 | 10.81 | 10.81 | 94,854 | -0.18(-1.64%) |
Jul 20, 2016 | 11.01 | 11.05 | 10.94 | 10.99 | 108,304 | +0.05(+0.46%) |
Jul 19, 2016 | 10.92 | 11.01 | 10.82 | 10.94 | 130,881 | +0.18(+1.67%) |
Jul 18, 2016 | 10.89 | 10.90 | 10.70 | 10.76 | 165,460 | -0.10(-0.92%) |
Jul 15, 2016 | 10.89 | 10.89 | 10.79 | 10.86 | 82,065 | +0.03(+0.28%) |
Jul 14, 2016 | 10.86 | 10.96 | 10.83 | 10.83 | 60,527 | -0.03(-0.28%) |
Jul 13, 2016 | 10.73 | 10.90 | 10.73 | 10.86 | 73,492 | +0.08(+0.74%) |
Jul 12, 2016 | 10.68 | 10.89 | 10.68 | 10.78 | 141,633 | +0.02(+0.19%) |
Jul 11, 2016 | 10.52 | 10.78 | 10.51 | 10.76 | 58,090 | +0.20(+1.89%) |
Jul 08, 2016 | 10.40 | 10.65 | 10.44 | 10.56 | 171,491 | +0.12(+1.15%) |
Jul 07, 2016 | 10.48 | 10.54 | 10.36 | 10.44 | 76,901 | -0.05(-0.48%) |
Jul 06, 2016 | 10.33 | 10.53 | 10.33 | 10.49 | 96,251 | +0.10(+0.96%) |
Jul 05, 2016 | 10.30 | 10.46 | 10.24 | 10.39 | 75,283 | -0.04(-0.38%) |
Jul 01, 2016 | 10.36 | 10.43 | 10.43 | 10.43 | 74,800 | +0.02(+0.19%) |
Jun 30, 2016 | 10.09 | 10.41 | 10.09 | 10.41 | 108,610 | +0.28(+2.76%) |
Jun 29, 2016 | 10.11 | 10.16 | 10.07 | 10.13 | 92,195 | +0.13(+1.30%) |
Jun 28, 2016 | 9.990 | 10.07 | 9.950 | 10.00 | 146,288 | +0.00(+0.00%) |
Jun 27, 2016 | 10.40 | 10.52 | 10.00 | 10.00 | 172,851 | -0.47(-4.49%) |
Jun 24, 2016 | 10.48 | 10.64 | 10.36 | 10.47 | 462,934 | -0.33(-3.06%) |
Jun 23, 2016 | 10.63 | 10.83 | 10.61 | 10.80 | 140,658 | +0.25(+2.37%) |
Jun 22, 2016 | 10.79 | 10.80 | 10.55 | 10.55 | 127,910 | -0.17(-1.59%) |
Jun 21, 2016 | 10.57 | 10.75 | 10.53 | 10.72 | 125,961 | +0.13(+1.23%) |
Jun 20, 2016 | 10.57 | 10.74 | 10.54 | 10.59 | 73,300 | +0.05(+0.47%) |
Jun 17, 2016 | 10.57 | 10.70 | 10.46 | 10.54 | 364,429 | -0.03(-0.28%) |
Jun 16, 2016 | 10.46 | 10.62 | 10.37 | 10.57 | 122,343 | +0.02(+0.19%) |
Jun 15, 2016 | 10.57 | 10.60 | 10.51 | 10.55 | 94,476 | -0.04(-0.38%) |
Jun 14, 2016 | 10.55 | 10.63 | 10.51 | 10.59 | 102,142 | +0.04(+0.38%) |
Jun 13, 2016 | 10.53 | 10.76 | 10.51 | 10.55 | 189,961 | -0.06(-0.57%) |
Jun 10, 2016 | 10.53 | 10.66 | 10.53 | 10.61 | 134,553 | -0.04(-0.38%) |
Jun 09, 2016 | 10.65 | 10.71 | 10.54 | 10.65 | 101,354 | -0.10(-0.93%) |
Jun 08, 2016 | 10.57 | 10.79 | 10.52 | 10.75 | 72,885 | +0.12(+1.13%) |
Jun 07, 2016 | 10.68 | 10.73 | 10.61 | 10.63 | 48,863 | -0.08(-0.75%) |
Jun 06, 2016 | 10.66 | 10.79 | 10.64 | 10.71 | 158,220 | +0.03(+0.28%) |
Jun 03, 2016 | 10.70 | 10.70 | 10.55 | 10.68 | 141,715 | -0.01(-0.09%) |
Jun 02, 2016 | 10.69 | 10.69 | 10.59 | 10.69 | 108,637 | +0.02(+0.19%) |
Jun 01, 2016 | 10.58 | 10.72 | 10.54 | 10.67 | 161,160 | +0.11(+1.04%) |
May 31, 2016 | 10.60 | 10.63 | 10.50 | 10.56 | 235,136 | -0.01(-0.09%) |
May 27, 2016 | 10.58 | 10.57 | 10.57 | 10.57 | 117,900 | +0.01(+0.09%) |
May 26, 2016 | 10.42 | 10.58 | 10.38 | 10.56 | 138,576 | +0.11(+1.05%) |
May 25, 2016 | 10.38 | 10.55 | 10.38 | 10.45 | 165,444 | +0.06(+0.58%) |
May 24, 2016 | 10.28 | 10.43 | 10.23 | 10.39 | 389,053 | +0.11(+1.07%) |
May 23, 2016 | 10.31 | 10.34 | 10.26 | 10.28 | 339,111 | -0.07(-0.68%) |
May 20, 2016 | 10.17 | 10.35 | 10.17 | 10.35 | 142,874 | +0.18(+1.77%) |
May 19, 2016 | 10.18 | 10.19 | 9.995 | 10.17 | 198,612 | -0.05(-0.49%) |
May 18, 2016 | 9.800 | 10.23 | 9.800 | 10.22 | 203,854 | +0.40(+4.07%) |
May 17, 2016 | 10.16 | 10.21 | 9.770 | 9.820 | 188,128 | -0.40(-3.91%) |
May 16, 2016 | 10.13 | 10.37 | 10.13 | 10.22 | 191,635 | +0.02(+0.20%) |
May 13, 2016 | 10.21 | 10.36 | 10.15 | 10.20 | 166,932 | -0.02(-0.20%) |
May 12, 2016 | 10.19 | 10.26 | 10.07 | 10.22 | 107,155 | +0.03(+0.29%) |
May 11, 2016 | 10.28 | 10.36 | 10.17 | 10.19 | 99,933 | -0.16(-1.55%) |
May 10, 2016 | 10.17 | 10.38 | 10.17 | 10.35 | 164,430 | +0.16(+1.57%) |
May 09, 2016 | 10.17 | 10.28 | 10.15 | 10.19 | 118,518 | -0.03(-0.29%) |
May 06, 2016 | 10.19 | 10.27 | 10.14 | 10.22 | 166,814 | -0.02(-0.20%) |
May 05, 2016 | 10.38 | 10.38 | 10.23 | 10.24 | 109,467 | -0.09(-0.87%) |
May 04, 2016 | 10.15 | 10.40 | 10.13 | 10.33 | 165,754 | +0.11(+1.08%) |
May 03, 2016 | 10.12 | 10.26 | 10.12 | 10.22 | 147,266 | -0.03(-0.29%) |