Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.11 | 11.29 | 11.07 | 11.28 | 860,680 | +0.21(+1.94%) |
Jun 29, 2016 | 11.01 | 11.08 | 10.96 | 11.06 | 519,414 | +0.20(+1.80%) |
Jun 28, 2016 | 10.81 | 10.90 | 10.78 | 10.87 | 1,368,925 | +0.11(+1.04%) |
Jun 27, 2016 | 10.92 | 10.92 | 10.67 | 10.76 | 1,206,736 | -0.25(-2.29%) |
Jun 24, 2016 | 10.73 | 11.22 | 10.69 | 11.01 | 3,335,966 | -0.12(-1.09%) |
Jun 23, 2016 | 11.14 | 11.21 | 11.08 | 11.13 | 834,102 | +0.11(+1.01%) |
Jun 22, 2016 | 11.09 | 11.20 | 11.00 | 11.02 | 600,608 | -0.03(-0.25%) |
Jun 21, 2016 | 11.11 | 11.20 | 11.01 | 11.05 | 441,632 | -0.10(-0.92%) |
Jun 20, 2016 | 11.17 | 11.27 | 11.14 | 11.15 | 474,363 | +0.11(+1.01%) |
Jun 17, 2016 | 11.04 | 11.12 | 10.92 | 11.04 | 1,572,462 | +0.03(+0.25%) |
Jun 16, 2016 | 10.96 | 11.02 | 10.79 | 11.01 | 703,662 | -0.05(-0.42%) |
Jun 15, 2016 | 11.09 | 11.18 | 11.04 | 11.06 | 513,075 | -0.02(-0.17%) |
Jun 14, 2016 | 11.02 | 11.14 | 10.99 | 11.07 | 727,097 | +0.07(+0.59%) |
Jun 13, 2016 | 11.01 | 11.10 | 10.95 | 11.01 | 755,895 | -0.04(-0.34%) |
Jun 10, 2016 | 11.11 | 11.13 | 11.01 | 11.05 | 469,654 | -0.18(-1.58%) |
Jun 09, 2016 | 11.20 | 11.24 | 11.11 | 11.22 | 555,017 | -0.04(-0.33%) |
Jun 08, 2016 | 11.20 | 11.29 | 11.19 | 11.26 | 338,618 | +0.06(+0.50%) |
Jun 07, 2016 | 11.34 | 11.39 | 11.20 | 11.20 | 576,424 | -0.12(-1.07%) |
Jun 06, 2016 | 11.21 | 11.38 | 11.20 | 11.33 | 554,225 | +0.11(+1.00%) |
Jun 03, 2016 | 11.29 | 11.29 | 11.18 | 11.21 | 744,399 | -0.07(-0.66%) |
Jun 02, 2016 | 11.25 | 11.33 | 11.18 | 11.29 | 799,959 | -0.02(-0.16%) |
Jun 01, 2016 | 11.22 | 11.35 | 11.19 | 11.31 | 678,880 | +0.04(+0.33%) |
May 31, 2016 | 11.15 | 11.27 | 11.14 | 11.27 | 1,040,143 | +0.14(+1.26%) |
May 27, 2016 | 11.15 | 11.13 | 11.13 | 11.13 | 588,528 | -0.02(-0.17%) |
May 26, 2016 | 11.14 | 11.20 | 11.11 | 11.15 | 550,486 | +0.01(+0.08%) |
May 25, 2016 | 11.21 | 11.28 | 11.12 | 11.14 | 684,612 | -0.06(-0.50%) |
May 24, 2016 | 11.08 | 11.23 | 11.06 | 11.20 | 1,779,516 | +0.20(+1.78%) |
May 23, 2016 | 11.24 | 11.24 | 10.99 | 11.00 | 1,534,047 | -0.27(-2.40%) |
May 20, 2016 | 11.12 | 11.33 | 11.10 | 11.27 | 510,502 | +0.21(+1.94%) |
May 19, 2016 | 11.15 | 11.24 | 10.98 | 11.06 | 485,719 | -0.14(-1.25%) |
May 18, 2016 | 11.16 | 11.33 | 11.16 | 11.20 | 519,888 | +0.01(+0.08%) |
May 17, 2016 | 11.40 | 11.50 | 11.15 | 11.19 | 944,554 | -0.27(-2.36%) |
May 16, 2016 | 11.36 | 11.53 | 11.26 | 11.46 | 830,792 | +0.15(+1.32%) |
May 13, 2016 | 11.32 | 11.39 | 11.24 | 11.31 | 530,451 | -0.04(-0.33%) |
May 12, 2016 | 11.48 | 11.49 | 11.27 | 11.34 | 656,030 | -0.08(-0.73%) |
May 11, 2016 | 11.51 | 11.59 | 11.42 | 11.43 | 453,778 | -0.14(-1.21%) |
May 10, 2016 | 11.61 | 11.64 | 11.47 | 11.57 | 466,536 | +0.04(+0.32%) |
May 09, 2016 | 11.61 | 11.68 | 11.49 | 11.53 | 664,600 | -0.09(-0.80%) |
May 06, 2016 | 11.40 | 11.65 | 11.33 | 11.62 | 855,523 | +0.18(+1.55%) |
May 05, 2016 | 11.52 | 11.62 | 11.43 | 11.45 | 566,924 | -0.05(-0.41%) |
May 04, 2016 | 11.57 | 11.66 | 11.41 | 11.49 | 824,554 | -0.11(-0.96%) |
May 03, 2016 | 11.90 | 11.90 | 11.47 | 11.61 | 1,180,387 | -0.40(-3.34%) |
May 02, 2016 | 11.95 | 12.04 | 11.87 | 12.01 | 1,050,716 | +0.06(+0.47%) |
Apr 29, 2016 | 12.02 | 12.02 | 11.84 | 11.95 | 447,814 | -0.07(-0.54%) |
Apr 28, 2016 | 12.19 | 12.25 | 12.01 | 12.02 | 412,919 | -0.21(-1.75%) |
Apr 27, 2016 | 12.19 | 12.27 | 12.09 | 12.23 | 414,317 | +0.02(+0.15%) |
Apr 26, 2016 | 12.12 | 12.25 | 12.02 | 12.21 | 727,198 | +0.14(+1.16%) |
Apr 25, 2016 | 12.06 | 12.12 | 11.98 | 12.07 | 587,038 | +0.07(+0.54%) |
Apr 22, 2016 | 11.91 | 12.06 | 11.91 | 12.01 | 623,097 | +0.09(+0.78%) |
Apr 21, 2016 | 11.86 | 12.04 | 11.85 | 11.91 | 427,607 | +0.03(+0.23%) |
Apr 20, 2016 | 11.97 | 12.00 | 11.84 | 11.88 | 448,386 | -0.09(-0.78%) |
Apr 19, 2016 | 12.03 | 12.08 | 11.92 | 11.98 | 464,710 | +0.04(+0.31%) |
Apr 18, 2016 | 11.92 | 12.06 | 11.87 | 11.94 | 576,709 | +0.01(+0.08%) |
Apr 15, 2016 | 11.85 | 11.97 | 11.82 | 11.93 | 477,863 | +0.08(+0.71%) |
Apr 14, 2016 | 11.96 | 11.96 | 11.83 | 11.85 | 465,033 | -0.08(-0.70%) |
Apr 13, 2016 | 11.75 | 11.93 | 11.69 | 11.93 | 568,250 | +0.29(+2.48%) |
Apr 12, 2016 | 11.57 | 11.77 | 11.56 | 11.64 | 432,212 | +0.07(+0.56%) |
Apr 11, 2016 | 11.51 | 11.65 | 11.46 | 11.58 | 613,868 | +0.08(+0.73%) |
Apr 08, 2016 | 11.49 | 11.58 | 11.34 | 11.49 | 605,103 | +0.08(+0.74%) |
Apr 07, 2016 | 11.60 | 11.72 | 11.37 | 11.41 | 773,228 | -0.23(-2.00%) |
Apr 06, 2016 | 11.61 | 11.67 | 11.32 | 11.64 | 916,471 | +0.01(+0.08%) |
Apr 05, 2016 | 11.61 | 11.79 | 11.59 | 11.63 | 661,520 | -0.10(-0.87%) |
Apr 04, 2016 | 11.83 | 11.91 | 11.73 | 11.74 | 421,871 | -0.11(-0.94%) |