Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.60 | 11.63 | 11.42 | 11.42 | 32,248 | -0.15(-1.30%) |
Jul 28, 2016 | 11.48 | 11.98 | 11.39 | 11.57 | 9,854 | +0.05(+0.43%) |
Jul 27, 2016 | 10.99 | 11.61 | 10.86 | 11.52 | 29,345 | +0.60(+5.49%) |
Jul 26, 2016 | 10.95 | 11.16 | 10.90 | 10.92 | 15,667 | +0.00(+0.00%) |
Jul 25, 2016 | 10.97 | 11.03 | 10.90 | 10.92 | 9,066 | -0.12(-1.09%) |
Jul 22, 2016 | 11.04 | 11.05 | 10.90 | 11.04 | 3,392 | +0.10(+0.91%) |
Jul 21, 2016 | 11.13 | 11.13 | 10.82 | 10.94 | 10,447 | -0.13(-1.17%) |
Jul 20, 2016 | 11.09 | 11.14 | 10.06 | 11.07 | 10,129 | +0.16(+1.47%) |
Jul 19, 2016 | 11.11 | 11.11 | 10.84 | 10.91 | 17,716 | -0.20(-1.80%) |
Jul 18, 2016 | 11.30 | 11.38 | 11.08 | 11.11 | 19,405 | -0.12(-1.07%) |
Jul 15, 2016 | 11.14 | 11.32 | 10.63 | 11.23 | 16,272 | +0.19(+1.72%) |
Jul 14, 2016 | 11.11 | 11.27 | 10.85 | 11.04 | 11,635 | -0.05(-0.45%) |
Jul 13, 2016 | 11.12 | 11.12 | 10.58 | 11.09 | 25,502 | +0.10(+0.91%) |
Jul 12, 2016 | 11.19 | 11.24 | 10.58 | 10.99 | 18,845 | -0.06(-0.54%) |
Jul 11, 2016 | 10.85 | 11.10 | 9.820 | 11.05 | 20,946 | +0.29(+2.70%) |
Jul 08, 2016 | 10.80 | 11.34 | 10.80 | 10.76 | 76,146 | -0.04(-0.37%) |
Jul 07, 2016 | 10.28 | 10.91 | 10.20 | 10.80 | 17,670 | +0.51(+4.96%) |
Jul 05, 2016 | 10.23 | 10.34 | 10.08 | 10.29 | 19,480 | +0.01(+0.10%) |
Jul 01, 2016 | 10.04 | 10.28 | 10.28 | 10.28 | 18,600 | -0.19(-1.81%) |
Jun 30, 2016 | 10.21 | 10.53 | 10.07 | 10.47 | 33,060 | +0.30(+2.95%) |
Jun 29, 2016 | 10.27 | 10.36 | 10.15 | 10.17 | 26,268 | -0.08(-0.78%) |
Jun 28, 2016 | 10.31 | 10.40 | 9.690 | 10.25 | 32,139 | +0.06(+0.59%) |
Jun 27, 2016 | 10.10 | 10.36 | 10.09 | 10.19 | 40,894 | -0.08(-0.78%) |
Jun 24, 2016 | 10.51 | 10.79 | 10.13 | 10.27 | 63,597 | -0.69(-6.30%) |
Jun 23, 2016 | 10.70 | 10.97 | 10.69 | 10.96 | 40,199 | +0.32(+3.01%) |
Jun 22, 2016 | 10.61 | 10.79 | 10.58 | 10.64 | 27,045 | -0.12(-1.12%) |
Jun 21, 2016 | 10.77 | 10.96 | 10.26 | 10.76 | 15,753 | +0.08(+0.75%) |
Jun 20, 2016 | 10.90 | 11.11 | 10.66 | 10.68 | 31,832 | -0.07(-0.65%) |
Jun 17, 2016 | 10.89 | 10.89 | 10.68 | 10.75 | 47,542 | -0.10(-0.92%) |
Jun 16, 2016 | 10.85 | 10.98 | 10.60 | 10.85 | 40,050 | -0.08(-0.73%) |
Jun 15, 2016 | 10.61 | 11.15 | 10.61 | 10.93 | 21,458 | -0.09(-0.82%) |
Jun 14, 2016 | 11.18 | 11.34 | 10.98 | 11.02 | 23,384 | -0.12(-1.08%) |
Jun 13, 2016 | 11.26 | 11.79 | 11.10 | 11.14 | 69,445 | -0.43(-3.72%) |
Jun 10, 2016 | 11.41 | 11.74 | 11.16 | 11.57 | 43,172 | -0.08(-0.69%) |
Jun 09, 2016 | 11.50 | 11.80 | 11.48 | 11.65 | 24,432 | +0.12(+1.04%) |
Jun 08, 2016 | 11.22 | 12.02 | 11.16 | 11.53 | 16,244 | +0.35(+3.13%) |
Jun 07, 2016 | 11.28 | 11.50 | 11.12 | 11.18 | 33,373 | -0.24(-2.10%) |
Jun 06, 2016 | 11.46 | 11.59 | 11.00 | 11.42 | 19,810 | +0.19(+1.69%) |
Jun 03, 2016 | 11.38 | 11.38 | 10.35 | 11.23 | 18,040 | -0.11(-0.97%) |
Jun 02, 2016 | 11.45 | 11.56 | 11.21 | 11.34 | 24,761 | -0.24(-2.07%) |
Jun 01, 2016 | 11.69 | 11.71 | 11.43 | 11.58 | 19,847 | -0.15(-1.28%) |
May 31, 2016 | 11.78 | 11.85 | 11.31 | 11.73 | 38,188 | +0.05(+0.43%) |
May 27, 2016 | 11.74 | 11.68 | 11.68 | 11.68 | 32,300 | -0.08(-0.68%) |
May 26, 2016 | 11.57 | 11.80 | 11.54 | 11.76 | 26,825 | +0.10(+0.86%) |
May 25, 2016 | 11.48 | 11.66 | 11.35 | 11.66 | 53,455 | +0.31(+2.73%) |
May 24, 2016 | 10.19 | 11.35 | 10.19 | 11.35 | 42,703 | +0.64(+5.98%) |
May 23, 2016 | 10.85 | 10.86 | 10.29 | 10.71 | 20,941 | -0.09(-0.83%) |
May 20, 2016 | 10.25 | 10.88 | 9.800 | 10.80 | 28,337 | +0.63(+6.19%) |
May 19, 2016 | 10.67 | 10.37 | 9.990 | 10.17 | 15,500 | -0.20(-1.93%) |
May 18, 2016 | 10.05 | 10.38 | 9.850 | 10.37 | 16,165 | +0.36(+3.60%) |
May 17, 2016 | 10.34 | 10.45 | 9.890 | 10.01 | 27,261 | -0.30(-2.91%) |
May 16, 2016 | 10.44 | 10.73 | 10.21 | 10.31 | 18,080 | -0.09(-0.87%) |
May 13, 2016 | 10.68 | 11.22 | 10.16 | 10.40 | 25,026 | -0.37(-3.44%) |
May 12, 2016 | 10.46 | 11.12 | 10.46 | 10.77 | 17,874 | +0.00(+0.00%) |
May 11, 2016 | 10.90 | 10.93 | 10.43 | 10.77 | 12,677 | -0.15(-1.37%) |
May 10, 2016 | 10.84 | 11.06 | 10.84 | 10.92 | 12,889 | +0.06(+0.55%) |
May 09, 2016 | 10.99 | 11.02 | 10.07 | 10.86 | 11,432 | -0.10(-0.91%) |
May 06, 2016 | 11.02 | 11.30 | 10.71 | 10.96 | 29,857 | -0.02(-0.18%) |
May 05, 2016 | 10.77 | 11.15 | 10.77 | 10.98 | 15,917 | -0.06(-0.54%) |
May 04, 2016 | 11.18 | 11.28 | 11.01 | 11.04 | 26,185 | -0.17(-1.52%) |
May 03, 2016 | 11.40 | 11.40 | 10.95 | 11.21 | 39,091 | +0.06(+0.54%) |