Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.14 | 11.32 | 11.10 | 11.31 | 858,529 | +0.21(+1.94%) |
Jun 29, 2016 | 11.04 | 11.11 | 10.98 | 11.09 | 518,116 | +0.20(+1.80%) |
Jun 28, 2016 | 10.84 | 10.93 | 10.80 | 10.90 | 1,365,504 | +0.11(+1.04%) |
Jun 27, 2016 | 10.95 | 10.95 | 10.70 | 10.78 | 1,203,721 | -0.25(-2.29%) |
Jun 24, 2016 | 10.76 | 11.25 | 10.72 | 11.04 | 3,327,630 | -0.12(-1.09%) |
Jun 23, 2016 | 11.17 | 11.24 | 11.11 | 11.16 | 832,018 | +0.11(+1.01%) |
Jun 22, 2016 | 11.12 | 11.22 | 11.03 | 11.05 | 599,107 | -0.03(-0.25%) |
Jun 21, 2016 | 11.14 | 11.23 | 11.04 | 11.07 | 440,528 | -0.10(-0.92%) |
Jun 20, 2016 | 11.20 | 11.30 | 11.17 | 11.18 | 473,177 | +0.11(+1.01%) |
Jun 17, 2016 | 11.06 | 11.15 | 10.94 | 11.06 | 1,568,532 | +0.03(+0.25%) |
Jun 16, 2016 | 10.99 | 11.05 | 10.82 | 11.04 | 701,904 | -0.05(-0.42%) |
Jun 15, 2016 | 11.12 | 11.20 | 11.06 | 11.08 | 511,793 | -0.02(-0.17%) |
Jun 14, 2016 | 11.05 | 11.17 | 11.01 | 11.10 | 725,280 | +0.07(+0.59%) |
Jun 13, 2016 | 11.04 | 11.13 | 10.98 | 11.04 | 754,006 | -0.04(-0.34%) |
Jun 10, 2016 | 11.14 | 11.16 | 11.04 | 11.07 | 468,480 | -0.18(-1.58%) |
Jun 09, 2016 | 11.22 | 11.27 | 11.14 | 11.25 | 553,630 | -0.04(-0.33%) |
Jun 08, 2016 | 11.23 | 11.32 | 11.21 | 11.29 | 337,772 | +0.06(+0.50%) |
Jun 07, 2016 | 11.37 | 11.42 | 11.23 | 11.23 | 574,983 | -0.12(-1.07%) |
Jun 06, 2016 | 11.24 | 11.41 | 11.23 | 11.35 | 552,840 | +0.11(+1.00%) |
Jun 03, 2016 | 11.32 | 11.32 | 11.20 | 11.24 | 742,539 | -0.07(-0.66%) |
Jun 02, 2016 | 11.28 | 11.35 | 11.20 | 11.32 | 797,959 | -0.02(-0.16%) |
Jun 01, 2016 | 11.25 | 11.38 | 11.21 | 11.34 | 677,183 | +0.04(+0.33%) |
May 31, 2016 | 11.18 | 11.30 | 11.17 | 11.30 | 1,037,543 | +0.14(+1.26%) |
May 27, 2016 | 11.18 | 11.16 | 11.16 | 11.16 | 587,057 | -0.02(-0.17%) |
May 26, 2016 | 11.17 | 11.23 | 11.14 | 11.18 | 549,110 | +0.01(+0.08%) |
May 25, 2016 | 11.24 | 11.31 | 11.15 | 11.17 | 682,901 | -0.06(-0.50%) |
May 24, 2016 | 11.11 | 11.26 | 11.08 | 11.22 | 1,775,069 | +0.20(+1.78%) |
May 23, 2016 | 11.27 | 11.27 | 11.02 | 11.03 | 1,530,213 | -0.27(-2.40%) |
May 20, 2016 | 11.15 | 11.35 | 11.13 | 11.30 | 509,227 | +0.21(+1.94%) |
May 19, 2016 | 11.18 | 11.27 | 11.01 | 11.08 | 484,505 | -0.14(-1.25%) |
May 18, 2016 | 11.19 | 11.35 | 11.19 | 11.22 | 518,589 | +0.01(+0.08%) |
May 17, 2016 | 11.43 | 11.53 | 11.18 | 11.21 | 942,193 | -0.27(-2.36%) |
May 16, 2016 | 11.39 | 11.55 | 11.29 | 11.48 | 828,716 | +0.15(+1.32%) |
May 13, 2016 | 11.34 | 11.42 | 11.27 | 11.34 | 529,125 | -0.04(-0.33%) |
May 12, 2016 | 11.51 | 11.52 | 11.30 | 11.37 | 654,390 | -0.08(-0.73%) |
May 11, 2016 | 11.54 | 11.62 | 11.45 | 11.46 | 452,644 | -0.14(-1.21%) |
May 10, 2016 | 11.63 | 11.67 | 11.49 | 11.60 | 465,370 | +0.04(+0.32%) |
May 09, 2016 | 11.63 | 11.71 | 11.52 | 11.56 | 662,939 | -0.09(-0.80%) |
May 06, 2016 | 11.43 | 11.68 | 11.35 | 11.65 | 853,385 | +0.18(+1.55%) |
May 05, 2016 | 11.55 | 11.65 | 11.46 | 11.48 | 565,508 | -0.05(-0.41%) |
May 04, 2016 | 11.60 | 11.69 | 11.44 | 11.52 | 822,494 | -0.11(-0.96%) |
May 03, 2016 | 11.93 | 11.93 | 11.49 | 11.63 | 1,177,437 | -0.40(-3.34%) |
May 02, 2016 | 11.98 | 12.07 | 11.90 | 12.04 | 1,048,090 | +0.06(+0.47%) |
Apr 29, 2016 | 12.05 | 12.05 | 11.87 | 11.98 | 446,695 | -0.07(-0.54%) |
Apr 28, 2016 | 12.22 | 12.28 | 12.04 | 12.05 | 411,887 | -0.21(-1.75%) |
Apr 27, 2016 | 12.22 | 12.30 | 12.12 | 12.26 | 413,281 | +0.02(+0.15%) |
Apr 26, 2016 | 12.15 | 12.28 | 12.05 | 12.24 | 725,381 | +0.14(+1.16%) |
Apr 25, 2016 | 12.09 | 12.15 | 12.01 | 12.10 | 585,571 | +0.07(+0.54%) |
Apr 22, 2016 | 11.94 | 12.09 | 11.94 | 12.04 | 621,540 | +0.09(+0.78%) |
Apr 21, 2016 | 11.89 | 12.07 | 11.88 | 11.94 | 426,539 | +0.03(+0.24%) |
Apr 20, 2016 | 12.00 | 12.03 | 11.87 | 11.91 | 447,266 | -0.09(-0.78%) |
Apr 19, 2016 | 12.06 | 12.11 | 11.95 | 12.01 | 463,548 | +0.04(+0.31%) |
Apr 18, 2016 | 11.95 | 12.09 | 11.90 | 11.97 | 575,268 | +0.01(+0.08%) |
Apr 15, 2016 | 11.88 | 12.00 | 11.85 | 11.96 | 476,669 | +0.08(+0.71%) |
Apr 14, 2016 | 11.99 | 11.99 | 11.86 | 11.88 | 463,870 | -0.08(-0.70%) |
Apr 13, 2016 | 11.77 | 11.96 | 11.72 | 11.96 | 566,830 | +0.29(+2.48%) |
Apr 12, 2016 | 11.60 | 11.80 | 11.59 | 11.67 | 431,132 | +0.07(+0.56%) |
Apr 11, 2016 | 11.54 | 11.68 | 11.49 | 11.61 | 612,334 | +0.08(+0.73%) |
Apr 08, 2016 | 11.52 | 11.61 | 11.36 | 11.52 | 603,590 | +0.08(+0.74%) |
Apr 07, 2016 | 11.63 | 11.75 | 11.40 | 11.44 | 771,296 | -0.23(-2.00%) |
Apr 06, 2016 | 11.63 | 11.70 | 11.34 | 11.67 | 914,181 | +0.01(+0.08%) |
Apr 05, 2016 | 11.64 | 11.82 | 11.62 | 11.66 | 659,867 | -0.10(-0.87%) |
Apr 04, 2016 | 11.86 | 11.94 | 11.76 | 11.77 | 420,817 | -0.11(-0.94%) |