Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.84 | 10.90 | 10.67 | 10.81 | 213,953 | +0.00(+0.00%) |
Jul 28, 2016 | 10.91 | 10.92 | 10.77 | 10.81 | 59,878 | -0.08(-0.72%) |
Jul 27, 2016 | 10.86 | 10.95 | 10.76 | 10.89 | 70,891 | +0.07(+0.65%) |
Jul 26, 2016 | 10.90 | 10.98 | 10.75 | 10.82 | 124,831 | -0.03(-0.32%) |
Jul 25, 2016 | 11.11 | 11.18 | 10.84 | 10.85 | 170,246 | -0.30(-2.66%) |
Jul 22, 2016 | 10.72 | 11.21 | 10.56 | 11.15 | 183,448 | +0.49(+4.58%) |
Jul 21, 2016 | 10.72 | 10.91 | 10.59 | 10.66 | 167,474 | -0.10(-0.89%) |
Jul 20, 2016 | 10.79 | 10.87 | 10.73 | 10.76 | 198,937 | -0.03(-0.24%) |
Jul 19, 2016 | 10.75 | 10.83 | 10.68 | 10.78 | 141,690 | +0.03(+0.24%) |
Jul 18, 2016 | 10.84 | 10.94 | 10.74 | 10.76 | 176,515 | -0.17(-1.60%) |
Jul 15, 2016 | 11.02 | 11.03 | 10.87 | 10.93 | 133,808 | +0.00(+0.00%) |
Jul 14, 2016 | 10.73 | 11.09 | 10.73 | 10.93 | 197,229 | +0.28(+2.62%) |
Jul 13, 2016 | 10.71 | 10.84 | 10.63 | 10.65 | 188,752 | +0.00(+0.00%) |
Jul 12, 2016 | 10.56 | 10.78 | 10.56 | 10.65 | 173,638 | +0.10(+0.91%) |
Jul 11, 2016 | 10.56 | 10.68 | 10.49 | 10.56 | 175,175 | +0.04(+0.41%) |
Jul 08, 2016 | 10.33 | 10.64 | 10.19 | 10.51 | 240,977 | +0.32(+3.17%) |
Jul 07, 2016 | 10.13 | 10.31 | 10.11 | 10.19 | 166,139 | +0.05(+0.52%) |
Jul 06, 2016 | 10.12 | 10.22 | 10.03 | 10.14 | 202,882 | +0.04(+0.43%) |
Jul 05, 2016 | 10.42 | 10.43 | 10.07 | 10.09 | 203,219 | -0.35(-3.34%) |
Jul 01, 2016 | 10.41 | 10.44 | 10.44 | 10.44 | 158,645 | +0.00(+0.00%) |
Jun 30, 2016 | 10.37 | 10.51 | 10.30 | 10.44 | 173,310 | +0.13(+1.27%) |
Jun 29, 2016 | 10.35 | 10.41 | 10.22 | 10.31 | 217,136 | +0.14(+1.37%) |
Jun 28, 2016 | 10.29 | 10.41 | 10.14 | 10.17 | 444,940 | +0.02(+0.17%) |
Jun 27, 2016 | 10.47 | 10.47 | 10.08 | 10.15 | 254,652 | -0.37(-3.48%) |
Jun 24, 2016 | 10.60 | 10.70 | 10.49 | 10.52 | 1,011,069 | -0.49(-4.44%) |
Jun 23, 2016 | 10.97 | 11.04 | 10.91 | 11.01 | 163,261 | +0.21(+1.94%) |
Jun 22, 2016 | 11.05 | 11.17 | 10.77 | 10.80 | 136,806 | -0.27(-2.44%) |
Jun 21, 2016 | 11.11 | 11.21 | 10.99 | 11.07 | 202,886 | +0.07(+0.63%) |
Jun 20, 2016 | 11.19 | 11.37 | 10.98 | 11.00 | 325,664 | -0.03(-0.24%) |
Jun 17, 2016 | 11.12 | 11.18 | 10.87 | 11.03 | 344,242 | -0.14(-1.25%) |
Jun 16, 2016 | 11.07 | 11.31 | 11.04 | 11.17 | 275,546 | +0.48(+4.49%) |
Jun 15, 2016 | 10.84 | 10.94 | 10.68 | 10.69 | 175,790 | -0.21(-1.92%) |
Jun 14, 2016 | 10.73 | 10.99 | 10.50 | 10.90 | 240,601 | +0.06(+0.56%) |
Jun 13, 2016 | 11.04 | 11.17 | 10.82 | 10.84 | 213,705 | -0.32(-2.89%) |
Jun 10, 2016 | 11.24 | 11.31 | 10.91 | 11.16 | 212,789 | -0.26(-2.28%) |
Jun 09, 2016 | 11.24 | 11.48 | 11.15 | 11.42 | 234,568 | +0.18(+1.62%) |
Jun 08, 2016 | 11.31 | 11.44 | 11.13 | 11.24 | 212,967 | -0.07(-0.61%) |
Jun 07, 2016 | 11.46 | 11.64 | 11.29 | 11.31 | 100,258 | -0.19(-1.66%) |
Jun 06, 2016 | 11.52 | 11.62 | 11.31 | 11.50 | 158,718 | -0.07(-0.60%) |
Jun 03, 2016 | 11.60 | 11.67 | 11.46 | 11.57 | 125,382 | -0.17(-1.48%) |
Jun 02, 2016 | 11.69 | 11.78 | 11.54 | 11.74 | 217,632 | +0.00(+0.00%) |
Jun 01, 2016 | 11.37 | 11.81 | 11.14 | 11.74 | 270,981 | +0.31(+2.74%) |
May 31, 2016 | 11.64 | 11.80 | 11.37 | 11.43 | 384,799 | -0.24(-2.08%) |
May 27, 2016 | 11.59 | 11.67 | 11.67 | 11.67 | 151,558 | +0.04(+0.37%) |
May 26, 2016 | 11.68 | 11.71 | 11.60 | 11.63 | 86,711 | -0.09(-0.74%) |
May 25, 2016 | 12.06 | 12.25 | 11.68 | 11.71 | 166,293 | -0.35(-2.88%) |
May 24, 2016 | 11.67 | 12.10 | 11.67 | 12.06 | 230,651 | +0.42(+3.58%) |
May 23, 2016 | 11.78 | 11.90 | 11.63 | 11.64 | 117,020 | -0.19(-1.61%) |
May 20, 2016 | 11.43 | 11.93 | 11.43 | 11.84 | 192,051 | +0.48(+4.21%) |
May 19, 2016 | 11.95 | 11.98 | 11.35 | 11.36 | 271,565 | -0.60(-5.01%) |
May 18, 2016 | 11.67 | 12.07 | 11.67 | 11.96 | 223,078 | +0.19(+1.62%) |
May 17, 2016 | 11.90 | 11.99 | 11.67 | 11.77 | 384,383 | -0.12(-1.02%) |
May 16, 2016 | 11.95 | 12.08 | 11.78 | 11.89 | 247,079 | -0.10(-0.87%) |
May 13, 2016 | 12.28 | 12.31 | 11.86 | 11.99 | 220,351 | -0.31(-2.54%) |
May 12, 2016 | 11.91 | 12.47 | 11.84 | 12.30 | 584,450 | +0.76(+6.62%) |
May 11, 2016 | 11.69 | 11.79 | 11.49 | 11.54 | 345,779 | -0.23(-1.92%) |
May 10, 2016 | 11.61 | 11.84 | 11.61 | 11.77 | 216,084 | +0.08(+0.67%) |
May 09, 2016 | 11.33 | 11.79 | 11.33 | 11.69 | 218,431 | +0.34(+2.98%) |
May 06, 2016 | 11.11 | 11.57 | 10.99 | 11.35 | 326,542 | +0.10(+0.85%) |
May 05, 2016 | 10.77 | 11.53 | 10.42 | 11.25 | 769,089 | -0.03(-0.31%) |
May 04, 2016 | 11.44 | 11.59 | 11.11 | 11.29 | 533,872 | -0.26(-2.26%) |
May 03, 2016 | 11.50 | 11.64 | 11.33 | 11.55 | 252,125 | +0.02(+0.15%) |