Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.26 | 10.39 | 10.25 | 10.39 | 25,801 | +0.12(+1.12%) |
Jul 28, 2016 | 10.34 | 10.45 | 10.11 | 10.28 | 52,769 | -0.03(-0.24%) |
Jul 27, 2016 | 10.39 | 10.46 | 10.30 | 10.30 | 27,478 | -0.13(-1.25%) |
Jul 26, 2016 | 10.48 | 10.53 | 10.25 | 10.43 | 63,315 | -0.09(-0.86%) |
Jul 25, 2016 | 10.45 | 10.55 | 10.40 | 10.52 | 54,812 | +0.03(+0.29%) |
Jul 22, 2016 | 10.44 | 10.49 | 10.36 | 10.49 | 11,128 | +0.07(+0.67%) |
Jul 21, 2016 | 10.43 | 10.50 | 10.40 | 10.42 | 44,681 | +0.02(+0.14%) |
Jul 20, 2016 | 10.38 | 10.46 | 10.30 | 10.40 | 26,410 | -0.01(-0.05%) |
Jul 19, 2016 | 10.53 | 10.55 | 10.35 | 10.41 | 33,824 | -0.10(-0.95%) |
Jul 18, 2016 | 10.50 | 10.58 | 10.43 | 10.51 | 30,129 | +0.04(+0.33%) |
Jul 15, 2016 | 10.51 | 10.53 | 10.33 | 10.47 | 26,918 | +0.04(+0.43%) |
Jul 14, 2016 | 10.51 | 10.52 | 10.40 | 10.43 | 31,592 | -0.04(-0.38%) |
Jul 13, 2016 | 10.47 | 10.51 | 10.38 | 10.47 | 15,788 | -0.05(-0.48%) |
Jul 12, 2016 | 10.45 | 10.52 | 10.35 | 10.52 | 57,385 | +0.07(+0.67%) |
Jul 11, 2016 | 10.27 | 10.49 | 10.27 | 10.45 | 23,895 | +0.18(+1.75%) |
Jul 08, 2016 | 10.34 | 10.20 | 10.19 | 10.27 | 22,524 | +0.07(+0.69%) |
Jul 07, 2016 | 10.42 | 10.42 | 10.05 | 10.20 | 35,253 | -0.04(-0.39%) |
Jul 05, 2016 | 10.20 | 10.49 | 10.06 | 10.24 | 54,639 | +0.00(+0.04%) |
Jul 01, 2016 | 10.21 | 10.24 | 10.24 | 10.24 | 50,600 | -0.02(-0.24%) |
Jun 30, 2016 | 10.31 | 10.35 | 10.20 | 10.26 | 36,045 | -0.14(-1.35%) |
Jun 29, 2016 | 10.27 | 10.52 | 10.16 | 10.40 | 31,231 | +0.21(+2.06%) |
Jun 28, 2016 | 10.06 | 10.35 | 10.06 | 10.19 | 14,003 | +0.24(+2.41%) |
Jun 27, 2016 | 10.30 | 10.49 | 9.940 | 9.950 | 107,145 | -0.46(-4.42%) |
Jun 24, 2016 | 10.39 | 10.75 | 10.24 | 10.41 | 39,743 | -0.24(-2.25%) |
Jun 23, 2016 | 10.78 | 10.78 | 10.50 | 10.65 | 15,146 | +0.06(+0.57%) |
Jun 22, 2016 | 10.70 | 10.75 | 10.58 | 10.59 | 40,481 | +0.01(+0.09%) |
Jun 21, 2016 | 10.62 | 10.67 | 10.42 | 10.58 | 9,577 | -0.21(-1.95%) |
Jun 20, 2016 | 10.60 | 10.99 | 10.42 | 10.79 | 86,122 | +0.28(+2.66%) |
Jun 17, 2016 | 10.41 | 10.55 | 10.36 | 10.51 | 15,483 | +0.05(+0.48%) |
Jun 16, 2016 | 10.33 | 10.59 | 10.25 | 10.46 | 22,215 | -0.08(-0.76%) |
Jun 15, 2016 | 10.52 | 10.69 | 10.30 | 10.54 | 14,973 | +0.00(+0.00%) |
Jun 14, 2016 | 10.59 | 10.59 | 10.39 | 10.54 | 34,272 | -0.03(-0.28%) |
Jun 13, 2016 | 10.44 | 10.68 | 10.35 | 10.57 | 17,114 | +0.07(+0.67%) |
Jun 10, 2016 | 10.63 | 10.73 | 10.30 | 10.50 | 46,265 | -0.23(-2.14%) |
Jun 09, 2016 | 10.69 | 10.86 | 10.63 | 10.73 | 28,626 | -0.04(-0.37%) |
Jun 08, 2016 | 10.50 | 10.82 | 10.41 | 10.77 | 40,871 | +0.16(+1.51%) |
Jun 07, 2016 | 10.54 | 10.68 | 10.47 | 10.61 | 20,996 | +0.01(+0.09%) |
Jun 06, 2016 | 10.53 | 10.63 | 10.45 | 10.60 | 14,686 | +0.06(+0.57%) |
Jun 03, 2016 | 10.63 | 10.65 | 10.50 | 10.54 | 30,824 | -0.03(-0.28%) |
Jun 02, 2016 | 10.35 | 10.60 | 10.35 | 10.57 | 27,005 | +0.30(+2.92%) |
Jun 01, 2016 | 10.18 | 10.29 | 10.04 | 10.27 | 16,844 | +0.11(+1.08%) |
May 31, 2016 | 10.32 | 10.36 | 10.16 | 10.16 | 23,666 | -0.18(-1.74%) |
May 27, 2016 | 10.24 | 10.34 | 10.34 | 10.34 | 50,400 | +0.08(+0.78%) |
May 26, 2016 | 10.10 | 10.27 | 10.10 | 10.26 | 21,118 | +0.13(+1.28%) |
May 25, 2016 | 10.05 | 10.13 | 9.990 | 10.13 | 33,068 | +0.07(+0.70%) |
May 24, 2016 | 10.05 | 10.11 | 9.820 | 10.06 | 42,029 | +0.04(+0.40%) |
May 23, 2016 | 9.780 | 10.09 | 9.780 | 10.02 | 26,694 | +0.11(+1.11%) |
May 20, 2016 | 9.990 | 10.11 | 9.770 | 9.910 | 50,115 | -0.08(-0.80%) |
May 19, 2016 | 9.970 | 10.14 | 9.950 | 9.990 | 20,791 | -0.08(-0.79%) |
May 18, 2016 | 9.990 | 10.19 | 9.870 | 10.07 | 37,292 | +0.02(+0.20%) |
May 17, 2016 | 10.21 | 10.25 | 10.03 | 10.05 | 32,062 | -0.10(-0.99%) |
May 16, 2016 | 10.25 | 10.25 | 10.14 | 10.15 | 28,127 | -0.03(-0.29%) |
May 13, 2016 | 10.11 | 10.22 | 10.11 | 10.18 | 19,298 | +0.07(+0.69%) |
May 12, 2016 | 10.22 | 10.35 | 10.05 | 10.11 | 51,295 | -0.08(-0.79%) |
May 11, 2016 | 10.14 | 10.30 | 10.14 | 10.19 | 46,918 | -0.04(-0.39%) |
May 10, 2016 | 10.20 | 10.28 | 10.08 | 10.23 | 43,212 | +0.10(+0.99%) |
May 09, 2016 | 10.10 | 10.17 | 10.07 | 10.13 | 14,202 | +0.05(+0.50%) |
May 06, 2016 | 10.10 | 10.16 | 10.02 | 10.08 | 20,321 | -0.01(-0.05%) |
May 05, 2016 | 10.14 | 10.15 | 10.02 | 10.09 | 17,253 | -0.05(-0.54%) |
May 04, 2016 | 9.980 | 10.23 | 9.980 | 10.14 | 30,525 | +0.05(+0.50%) |
May 03, 2016 | 9.940 | 10.34 | 9.940 | 10.09 | 82,970 | +0.10(+1.00%) |