Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.40 | 11.66 | 11.30 | 11.50 | 56,627 | +0.03(+0.26%) |
Jul 28, 2016 | 11.60 | 11.60 | 11.05 | 11.47 | 227,187 | -0.15(-1.29%) |
Jul 27, 2016 | 11.44 | 11.74 | 11.30 | 11.62 | 103,723 | +0.36(+3.20%) |
Jul 26, 2016 | 11.39 | 11.47 | 11.19 | 11.26 | 57,673 | -0.12(-1.05%) |
Jul 25, 2016 | 11.36 | 11.62 | 11.25 | 11.38 | 83,980 | -0.03(-0.26%) |
Jul 22, 2016 | 11.31 | 11.45 | 11.22 | 11.41 | 46,904 | +0.06(+0.53%) |
Jul 21, 2016 | 11.16 | 11.42 | 11.16 | 11.35 | 52,998 | +0.10(+0.89%) |
Jul 20, 2016 | 11.07 | 11.27 | 10.81 | 11.25 | 45,195 | +0.19(+1.72%) |
Jul 19, 2016 | 11.33 | 11.33 | 11.05 | 11.06 | 23,379 | -0.26(-2.30%) |
Jul 18, 2016 | 11.42 | 11.77 | 11.21 | 11.32 | 59,994 | -0.07(-0.61%) |
Jul 15, 2016 | 10.71 | 11.49 | 10.59 | 11.39 | 141,957 | +0.76(+7.15%) |
Jul 14, 2016 | 10.97 | 10.97 | 10.55 | 10.63 | 86,012 | -0.23(-2.12%) |
Jul 13, 2016 | 11.21 | 11.27 | 10.86 | 10.86 | 82,347 | -0.34(-3.04%) |
Jul 12, 2016 | 11.00 | 11.24 | 10.95 | 11.20 | 93,802 | +0.24(+2.19%) |
Jul 11, 2016 | 11.05 | 11.20 | 10.82 | 10.96 | 55,823 | -0.04(-0.36%) |
Jul 08, 2016 | 10.67 | 10.67 | 10.67 | 11.00 | 76,410 | +0.33(+3.09%) |
Jul 07, 2016 | 10.57 | 10.75 | 10.51 | 10.67 | 47,058 | +0.21(+2.01%) |
Jul 05, 2016 | 10.75 | 10.85 | 10.41 | 10.46 | 44,435 | -0.28(-2.61%) |
Jul 01, 2016 | 10.76 | 10.74 | 10.74 | 10.74 | 39,500 | -0.02(-0.19%) |
Jun 30, 2016 | 10.48 | 10.77 | 10.46 | 10.76 | 58,341 | +0.32(+3.07%) |
Jun 29, 2016 | 10.47 | 10.56 | 10.39 | 10.44 | 41,826 | +0.03(+0.29%) |
Jun 28, 2016 | 10.34 | 10.85 | 10.28 | 10.41 | 83,221 | +0.12(+1.17%) |
Jun 27, 2016 | 10.71 | 10.85 | 10.22 | 10.29 | 87,154 | -0.53(-4.90%) |
Jun 24, 2016 | 10.63 | 10.84 | 9.850 | 10.82 | 182,734 | -0.07(-0.64%) |
Jun 23, 2016 | 10.81 | 11.01 | 10.76 | 10.89 | 74,920 | +0.09(+0.83%) |
Jun 22, 2016 | 11.04 | 11.10 | 10.73 | 10.80 | 41,184 | -0.26(-2.35%) |
Jun 21, 2016 | 11.13 | 11.31 | 10.86 | 11.06 | 54,096 | -0.09(-0.81%) |
Jun 20, 2016 | 11.11 | 11.29 | 11.02 | 11.15 | 123,641 | +0.17(+1.55%) |
Jun 17, 2016 | 11.10 | 11.12 | 10.89 | 10.98 | 120,550 | -0.11(-0.99%) |
Jun 16, 2016 | 11.08 | 11.54 | 11.02 | 11.09 | 64,836 | +0.00(+0.00%) |
Jun 15, 2016 | 11.21 | 11.24 | 11.07 | 11.09 | 94,468 | -0.09(-0.81%) |
Jun 14, 2016 | 11.10 | 11.21 | 11.04 | 11.18 | 36,945 | +0.06(+0.54%) |
Jun 13, 2016 | 11.30 | 11.32 | 11.08 | 11.12 | 56,893 | -0.19(-1.68%) |
Jun 10, 2016 | 11.34 | 11.52 | 11.26 | 11.31 | 42,540 | -0.13(-1.14%) |
Jun 09, 2016 | 11.36 | 11.48 | 11.23 | 11.44 | 65,415 | +0.04(+0.35%) |
Jun 08, 2016 | 11.60 | 11.66 | 11.34 | 11.40 | 76,092 | -0.14(-1.21%) |
Jun 07, 2016 | 11.24 | 11.74 | 11.11 | 11.54 | 150,593 | +0.38(+3.41%) |
Jun 06, 2016 | 11.17 | 11.34 | 11.10 | 11.16 | 116,161 | -0.03(-0.27%) |
Jun 03, 2016 | 11.23 | 11.32 | 11.03 | 11.19 | 87,188 | -0.05(-0.44%) |
Jun 02, 2016 | 11.35 | 11.35 | 11.08 | 11.24 | 49,677 | -0.16(-1.40%) |
Jun 01, 2016 | 11.55 | 11.55 | 11.38 | 11.40 | 100,786 | -0.18(-1.55%) |
May 31, 2016 | 11.48 | 11.66 | 11.47 | 11.58 | 109,923 | +0.12(+1.05%) |
May 27, 2016 | 11.46 | 11.46 | 11.46 | 11.46 | 106,600 | -0.03(-0.26%) |
May 26, 2016 | 11.30 | 11.59 | 11.14 | 11.49 | 152,537 | +0.13(+1.14%) |
May 25, 2016 | 11.53 | 11.53 | 11.19 | 11.36 | 255,490 | -0.19(-1.65%) |
May 24, 2016 | 11.70 | 11.75 | 11.43 | 11.55 | 126,224 | -0.06(-0.52%) |
May 23, 2016 | 11.51 | 11.81 | 11.28 | 11.61 | 113,638 | +0.08(+0.69%) |
May 20, 2016 | 11.39 | 11.58 | 11.06 | 11.53 | 55,138 | +0.21(+1.86%) |
May 19, 2016 | 11.36 | 11.45 | 11.16 | 11.32 | 97,111 | -0.08(-0.70%) |
May 18, 2016 | 11.39 | 11.62 | 11.08 | 11.40 | 142,122 | -0.07(-0.61%) |
May 17, 2016 | 11.39 | 11.53 | 11.00 | 11.47 | 161,889 | +0.08(+0.70%) |
May 16, 2016 | 11.23 | 11.51 | 11.20 | 11.39 | 78,056 | +0.13(+1.15%) |
May 13, 2016 | 11.17 | 11.41 | 11.15 | 11.26 | 49,190 | +0.01(+0.09%) |
May 12, 2016 | 11.61 | 11.71 | 11.13 | 11.25 | 101,184 | -0.26(-2.26%) |
May 11, 2016 | 11.59 | 11.63 | 11.41 | 11.51 | 91,775 | -0.10(-0.86%) |
May 10, 2016 | 11.07 | 11.65 | 10.76 | 11.61 | 74,795 | +0.56(+5.07%) |
May 09, 2016 | 11.26 | 11.26 | 10.91 | 11.05 | 51,790 | -0.14(-1.25%) |
May 06, 2016 | 10.96 | 11.20 | 10.96 | 11.19 | 57,709 | +0.23(+2.10%) |
May 05, 2016 | 11.06 | 11.48 | 10.77 | 10.96 | 75,553 | -0.03(-0.27%) |
May 04, 2016 | 10.94 | 11.17 | 10.86 | 10.99 | 150,065 | -0.01(-0.09%) |
May 03, 2016 | 10.94 | 11.21 | 10.92 | 11.00 | 146,390 | -0.05(-0.45%) |