Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.23 | 11.42 | 11.23 | 11.39 | 436,647 | +0.17(+1.53%) |
Jun 29, 2016 | 10.91 | 11.23 | 10.91 | 11.22 | 455,199 | +0.37(+3.43%) |
Jun 28, 2016 | 10.67 | 10.89 | 10.64 | 10.85 | 427,665 | +0.31(+2.92%) |
Jun 27, 2016 | 10.88 | 10.92 | 10.50 | 10.54 | 747,882 | -0.50(-4.56%) |
Jun 24, 2016 | 10.94 | 11.13 | 10.80 | 11.04 | 614,243 | -0.30(-2.67%) |
Jun 23, 2016 | 11.46 | 11.54 | 11.30 | 11.34 | 424,509 | -0.01(-0.09%) |
Jun 22, 2016 | 11.26 | 11.39 | 11.22 | 11.35 | 291,011 | +0.13(+1.18%) |
Jun 21, 2016 | 11.27 | 11.37 | 11.16 | 11.22 | 333,666 | -0.04(-0.39%) |
Jun 20, 2016 | 11.35 | 11.57 | 11.26 | 11.27 | 399,183 | +0.03(+0.31%) |
Jun 17, 2016 | 11.01 | 11.31 | 11.00 | 11.23 | 501,863 | +0.21(+1.95%) |
Jun 16, 2016 | 10.92 | 11.09 | 10.85 | 11.02 | 255,599 | +0.02(+0.18%) |
Jun 15, 2016 | 10.98 | 11.24 | 10.93 | 11.00 | 398,416 | +0.02(+0.18%) |
Jun 14, 2016 | 11.19 | 11.30 | 10.89 | 10.98 | 388,859 | -0.29(-2.60%) |
Jun 13, 2016 | 11.27 | 11.42 | 11.22 | 11.27 | 380,037 | +0.04(+0.35%) |
Jun 10, 2016 | 11.43 | 11.45 | 11.21 | 11.23 | 349,885 | -0.27(-2.38%) |
Jun 09, 2016 | 11.37 | 11.67 | 11.36 | 11.51 | 586,432 | -0.09(-0.80%) |
Jun 08, 2016 | 11.56 | 11.65 | 11.51 | 11.60 | 386,003 | +0.06(+0.51%) |
Jun 07, 2016 | 11.60 | 11.79 | 11.52 | 11.54 | 478,794 | -0.06(-0.55%) |
Jun 06, 2016 | 11.49 | 11.72 | 11.49 | 11.60 | 376,195 | +0.13(+1.15%) |
Jun 03, 2016 | 11.41 | 11.49 | 11.28 | 11.47 | 309,371 | -0.05(-0.42%) |
Jun 02, 2016 | 11.51 | 11.61 | 11.41 | 11.52 | 261,225 | +0.02(+0.17%) |
Jun 01, 2016 | 11.40 | 11.57 | 11.36 | 11.50 | 311,404 | +0.01(+0.09%) |
May 31, 2016 | 11.50 | 11.57 | 11.42 | 11.49 | 324,394 | +0.04(+0.38%) |
May 27, 2016 | 11.40 | 11.45 | 11.45 | 11.45 | 375,418 | +0.04(+0.39%) |
May 26, 2016 | 11.39 | 11.49 | 11.31 | 11.40 | 333,786 | -0.02(-0.21%) |
May 25, 2016 | 11.44 | 11.57 | 11.38 | 11.43 | 358,977 | +0.07(+0.65%) |
May 24, 2016 | 11.31 | 11.46 | 11.26 | 11.35 | 831,765 | +0.14(+1.22%) |
May 23, 2016 | 11.34 | 11.47 | 11.20 | 11.22 | 316,030 | -0.14(-1.20%) |
May 20, 2016 | 11.15 | 11.47 | 11.12 | 11.35 | 753,312 | +0.29(+2.61%) |
May 19, 2016 | 11.15 | 11.19 | 10.93 | 11.07 | 476,904 | -0.08(-0.70%) |
May 18, 2016 | 10.88 | 11.28 | 10.82 | 11.14 | 542,083 | +0.22(+1.97%) |
May 17, 2016 | 10.85 | 11.15 | 10.84 | 10.93 | 415,834 | +0.04(+0.36%) |
May 16, 2016 | 10.91 | 11.14 | 10.89 | 10.89 | 518,335 | -0.06(-0.58%) |
May 13, 2016 | 11.18 | 11.34 | 10.89 | 10.95 | 474,121 | -0.26(-2.31%) |
May 12, 2016 | 11.24 | 11.38 | 11.17 | 11.21 | 314,512 | +0.00(+0.04%) |
May 11, 2016 | 11.28 | 11.48 | 11.18 | 11.21 | 523,629 | -0.13(-1.16%) |
May 10, 2016 | 11.17 | 11.59 | 11.10 | 11.34 | 632,707 | +0.24(+2.16%) |
May 09, 2016 | 11.17 | 11.27 | 11.02 | 11.10 | 310,832 | -0.07(-0.61%) |
May 06, 2016 | 10.80 | 11.18 | 10.80 | 11.17 | 314,121 | +0.25(+2.33%) |
May 05, 2016 | 11.09 | 11.21 | 10.85 | 10.91 | 307,824 | -0.16(-1.41%) |
May 04, 2016 | 10.94 | 11.21 | 10.93 | 11.07 | 625,276 | +0.07(+0.66%) |
May 03, 2016 | 11.06 | 11.37 | 10.93 | 11.00 | 726,645 | -0.45(-3.94%) |
May 02, 2016 | 11.29 | 11.52 | 11.18 | 11.45 | 594,289 | +0.17(+1.49%) |
Apr 29, 2016 | 11.26 | 11.41 | 11.08 | 11.28 | 549,122 | -0.03(-0.25%) |
Apr 28, 2016 | 11.61 | 11.63 | 11.24 | 11.31 | 561,444 | -0.44(-3.76%) |
Apr 27, 2016 | 11.66 | 11.80 | 11.53 | 11.75 | 368,933 | +0.09(+0.78%) |
Apr 26, 2016 | 11.77 | 11.84 | 11.63 | 11.66 | 302,892 | -0.06(-0.49%) |
Apr 25, 2016 | 11.61 | 11.73 | 11.60 | 11.72 | 342,814 | +0.03(+0.29%) |
Apr 22, 2016 | 11.58 | 11.73 | 11.55 | 11.69 | 337,726 | +0.10(+0.87%) |
Apr 21, 2016 | 11.78 | 11.84 | 11.58 | 11.59 | 338,078 | -0.14(-1.23%) |
Apr 20, 2016 | 11.55 | 11.83 | 11.50 | 11.73 | 400,682 | +0.18(+1.54%) |
Apr 19, 2016 | 11.28 | 11.59 | 11.24 | 11.55 | 519,518 | +0.30(+2.65%) |
Apr 18, 2016 | 11.30 | 11.51 | 11.23 | 11.25 | 737,781 | -0.12(-1.06%) |
Apr 15, 2016 | 11.41 | 11.49 | 11.33 | 11.37 | 306,446 | -0.02(-0.21%) |
Apr 14, 2016 | 11.44 | 11.53 | 11.36 | 11.40 | 454,374 | -0.03(-0.29%) |
Apr 13, 2016 | 11.46 | 11.59 | 11.42 | 11.43 | 525,373 | +0.06(+0.51%) |
Apr 12, 2016 | 11.47 | 11.50 | 11.30 | 11.37 | 723,162 | -0.07(-0.59%) |
Apr 11, 2016 | 11.44 | 11.63 | 11.34 | 11.44 | 365,294 | +0.12(+1.10%) |
Apr 08, 2016 | 11.36 | 11.61 | 11.22 | 11.32 | 352,146 | +0.10(+0.86%) |
Apr 07, 2016 | 11.46 | 11.49 | 11.10 | 11.22 | 650,116 | -0.31(-2.71%) |
Apr 06, 2016 | 11.55 | 11.66 | 11.43 | 11.53 | 502,715 | +0.00(+0.00%) |
Apr 05, 2016 | 11.53 | 11.62 | 11.33 | 11.53 | 439,007 | -0.06(-0.50%) |
Apr 04, 2016 | 11.72 | 11.77 | 11.53 | 11.59 | 656,843 | -0.12(-1.07%) |