Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.39 | 10.48 | 10.37 | 10.43 | 8,164 | +0.02(+0.21%) |
Jul 28, 2016 | 10.33 | 10.46 | 10.33 | 10.41 | 3,217 | -0.02(-0.16%) |
Jul 27, 2016 | 10.63 | 10.63 | 10.42 | 10.42 | 5,422 | -0.10(-0.97%) |
Jul 26, 2016 | 10.72 | 10.76 | 10.45 | 10.53 | 15,241 | -0.38(-3.46%) |
Jul 25, 2016 | 10.86 | 10.90 | 10.83 | 10.90 | 31,303 | -0.15(-1.32%) |
Jul 22, 2016 | 11.26 | 11.26 | 10.98 | 11.05 | 18,221 | +0.09(+0.82%) |
Jul 21, 2016 | 11.06 | 11.20 | 10.96 | 10.96 | 24,863 | -0.27(-2.40%) |
Jul 20, 2016 | 11.26 | 11.26 | 11.12 | 11.23 | 2,860 | +0.06(+0.55%) |
Jul 19, 2016 | 11.13 | 11.26 | 11.13 | 11.17 | 6,047 | +0.10(+0.93%) |
Jul 18, 2016 | 11.26 | 11.26 | 11.06 | 11.07 | 85,629 | -0.02(-0.21%) |
Jul 15, 2016 | 11.05 | 11.13 | 11.04 | 11.09 | 46,404 | +0.03(+0.27%) |
Jul 14, 2016 | 11.05 | 11.06 | 10.97 | 11.06 | 11,790 | +0.21(+1.97%) |
Jul 13, 2016 | 10.84 | 10.99 | 10.84 | 10.84 | 26,741 | -0.02(-0.14%) |
Jul 12, 2016 | 10.85 | 10.89 | 10.85 | 10.86 | 4,378 | +0.14(+1.26%) |
Jul 11, 2016 | 10.73 | 10.73 | 10.72 | 10.72 | 587 | +0.15(+1.46%) |
Jul 07, 2016 | 10.57 | 10.57 | 10.57 | 10.57 | 116 | +0.03(+0.33%) |
Jul 06, 2016 | 10.67 | 10.67 | 10.54 | 10.54 | 1,111 | -0.05(-0.49%) |
Jul 05, 2016 | 10.59 | 10.59 | 10.59 | 10.59 | 659 | -0.24(-2.21%) |
Jul 01, 2016 | 10.83 | 10.83 | 10.83 | 10.83 | 350 | -0.04(-0.39%) |
Jun 30, 2016 | 10.86 | 10.89 | 10.81 | 10.87 | 3,629 | -0.03(-0.31%) |
Jun 29, 2016 | 10.91 | 10.91 | 10.90 | 10.90 | 291 | +0.32(+3.01%) |
Jun 28, 2016 | 10.43 | 10.59 | 10.43 | 10.59 | 3,647 | +0.37(+3.67%) |
Jun 27, 2016 | 10.66 | 10.66 | 10.21 | 10.21 | 11,816 | -0.45(-4.19%) |
Jun 24, 2016 | 10.71 | 10.71 | 10.66 | 10.66 | 1,225 | -0.48(-4.29%) |
Jun 23, 2016 | 11.02 | 11.14 | 11.02 | 11.14 | 3,588 | +0.21(+1.92%) |
Jun 22, 2016 | 10.71 | 10.93 | 10.71 | 10.93 | 6,550 | +0.23(+2.12%) |
Jun 21, 2016 | 10.84 | 10.84 | 10.67 | 10.70 | 1,095 | -0.03(-0.25%) |
Jun 20, 2016 | 10.73 | 10.73 | 10.73 | 10.73 | 332 | +0.18(+1.75%) |
Jun 17, 2016 | 10.55 | 10.59 | 10.54 | 10.54 | 753 | -0.01(-0.12%) |
Jun 15, 2016 | 10.49 | 10.57 | 10.49 | 10.55 | 111 | -0.02(-0.16%) |
Jun 14, 2016 | 10.46 | 10.76 | 10.46 | 10.57 | 43,112 | -0.02(-0.21%) |
Jun 13, 2016 | 10.67 | 10.72 | 10.56 | 10.59 | 4,245 | -0.44(-3.95%) |
Jun 09, 2016 | 10.94 | 11.03 | 11.03 | 11.03 | 4,239 | +0.26(+2.38%) |
Jun 07, 2016 | 10.64 | 10.77 | 10.77 | 10.77 | 2,944 | +0.33(+3.15%) |
Jun 06, 2016 | 10.47 | 10.49 | 10.44 | 10.44 | 2,119 | +0.09(+0.86%) |
Jun 03, 2016 | 10.37 | 10.44 | 10.36 | 10.36 | 869 | +0.22(+2.14%) |
Jun 02, 2016 | 9.765 | 10.14 | 9.765 | 10.14 | 10,838 | +0.22(+2.22%) |
Jun 01, 2016 | 9.948 | 9.948 | 9.918 | 9.918 | 1,354 | -0.13(-1.26%) |
May 31, 2016 | 10.07 | 10.15 | 10.03 | 10.05 | 4,399 | -0.14(-1.33%) |
May 27, 2016 | 10.19 | 10.18 | 10.18 | 10.18 | 30,855 | -0.01(-0.08%) |
May 26, 2016 | 10.19 | 10.19 | 10.19 | 10.19 | 398 | -0.04(-0.41%) |
May 25, 2016 | 10.33 | 10.33 | 10.22 | 10.23 | 9,422 | -0.03(-0.33%) |
May 24, 2016 | 10.33 | 10.45 | 10.22 | 10.27 | 61,010 | -0.02(-0.17%) |
May 23, 2016 | 10.25 | 10.30 | 10.21 | 10.28 | 12,130 | +0.04(+0.42%) |
May 20, 2016 | 10.30 | 10.30 | 10.21 | 10.24 | 7,188 | -0.05(-0.51%) |
May 19, 2016 | 10.27 | 10.29 | 10.25 | 10.29 | 4,860 | -0.16(-1.53%) |
May 18, 2016 | 10.50 | 10.50 | 10.39 | 10.45 | 8,022 | -0.13(-1.20%) |
May 17, 2016 | 10.55 | 10.59 | 10.50 | 10.58 | 22,177 | -0.01(-0.08%) |
May 16, 2016 | 10.83 | 10.84 | 10.55 | 10.59 | 13,259 | -0.18(-1.66%) |
May 13, 2016 | 10.77 | 10.82 | 10.71 | 10.77 | 4,599 | -0.14(-1.25%) |
May 12, 2016 | 10.78 | 10.98 | 10.78 | 10.90 | 3,311 | +0.11(+1.02%) |
May 11, 2016 | 10.58 | 10.86 | 10.56 | 10.79 | 2,237 | +0.22(+2.09%) |
May 10, 2016 | 10.33 | 10.60 | 10.30 | 10.57 | 31,208 | +0.13(+1.22%) |
May 09, 2016 | 10.44 | 10.47 | 10.40 | 10.44 | 8,479 | -0.02(-0.16%) |
May 06, 2016 | 10.29 | 10.48 | 10.28 | 10.46 | 10,601 | -0.02(-0.16%) |
May 05, 2016 | 10.72 | 10.72 | 10.48 | 10.48 | 5,747 | -0.18(-1.67%) |
May 04, 2016 | 10.83 | 10.83 | 10.66 | 10.66 | 8,247 | -0.12(-1.10%) |
May 03, 2016 | 11.06 | 11.06 | 10.77 | 10.78 | 10,802 | -0.50(-4.44%) |