Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.88 | 10.98 | 10.88 | 10.98 | 589,511 | +0.10(+0.92%) |
Jun 29, 2016 | 10.91 | 10.98 | 10.87 | 10.88 | 932,526 | +0.02(+0.18%) |
Jun 28, 2016 | 10.92 | 10.95 | 10.85 | 10.86 | 1,283,526 | -0.15(-1.36%) |
Jun 27, 2016 | 11.09 | 11.10 | 10.94 | 11.01 | 2,532,508 | +0.03(+0.27%) |
Jun 24, 2016 | 11.02 | 11.02 | 10.84 | 10.98 | 1,482,166 | +0.55(+5.27%) |
Jun 23, 2016 | 10.44 | 10.50 | 10.42 | 10.43 | 309,810 | -0.04(-0.38%) |
Jun 22, 2016 | 10.53 | 10.56 | 10.45 | 10.47 | 1,025,552 | -0.06(-0.57%) |
Jun 21, 2016 | 10.66 | 10.68 | 10.51 | 10.53 | 665,194 | -0.27(-2.45%) |
Jun 20, 2016 | 10.68 | 10.80 | 10.67 | 10.79 | 540,318 | -0.04(-0.42%) |
Jun 17, 2016 | 10.85 | 10.85 | 10.76 | 10.84 | 1,076,974 | +0.07(+0.65%) |
Jun 16, 2016 | 10.99 | 11.04 | 10.76 | 10.77 | 2,815,855 | -0.08(-0.74%) |
Jun 15, 2016 | 10.75 | 10.87 | 10.74 | 10.85 | 694,715 | +0.08(+0.74%) |
Jun 14, 2016 | 10.82 | 10.82 | 10.73 | 10.77 | 665,965 | -0.01(-0.09%) |
Jun 13, 2016 | 10.78 | 10.79 | 10.71 | 10.78 | 1,161,800 | +0.11(+1.03%) |
Jun 10, 2016 | 10.68 | 10.71 | 10.64 | 10.67 | 661,572 | +0.04(+0.33%) |
Jun 09, 2016 | 10.60 | 10.68 | 10.59 | 10.63 | 876,149 | +0.04(+0.33%) |
Jun 08, 2016 | 10.48 | 10.60 | 10.47 | 10.60 | 877,385 | +0.25(+2.42%) |
Jun 07, 2016 | 10.39 | 10.41 | 10.33 | 10.35 | 664,776 | -0.08(-0.77%) |
Jun 06, 2016 | 10.43 | 10.45 | 10.39 | 10.43 | 666,819 | +0.00(+0.00%) |
Jun 03, 2016 | 10.34 | 10.43 | 10.33 | 10.43 | 527,786 | +0.31(+3.06%) |
Jun 02, 2016 | 10.08 | 10.12 | 10.08 | 10.12 | 526,391 | +0.05(+0.50%) |
Jun 01, 2016 | 10.07 | 10.08 | 10.01 | 10.07 | 573,609 | +0.01(+0.10%) |
May 31, 2016 | 10.03 | 10.10 | 10.02 | 10.06 | 515,247 | +0.03(+0.30%) |
May 27, 2016 | 10.10 | 10.03 | 10.03 | 10.03 | 491,000 | -0.09(-0.84%) |
May 26, 2016 | 10.19 | 10.19 | 10.09 | 10.12 | 350,364 | -0.00(-0.05%) |
May 25, 2016 | 10.07 | 10.13 | 10.04 | 10.12 | 633,108 | +0.01(+0.10%) |
May 24, 2016 | 10.28 | 10.29 | 10.11 | 10.11 | 1,036,381 | -0.26(-2.51%) |
May 23, 2016 | 10.37 | 10.42 | 10.36 | 10.37 | 388,806 | -0.06(-0.58%) |
May 20, 2016 | 10.49 | 10.51 | 10.38 | 10.43 | 587,844 | -0.04(-0.38%) |
May 19, 2016 | 10.43 | 10.50 | 10.41 | 10.47 | 1,211,263 | -0.04(-0.38%) |
May 18, 2016 | 10.66 | 10.70 | 10.49 | 10.51 | 1,161,454 | -0.20(-1.87%) |
May 17, 2016 | 10.66 | 10.75 | 10.65 | 10.71 | 712,214 | +0.03(+0.28%) |
May 16, 2016 | 10.78 | 10.79 | 10.66 | 10.68 | 601,301 | +0.00(+0.00%) |
May 13, 2016 | 10.61 | 10.71 | 10.57 | 10.68 | 1,027,514 | +0.10(+0.95%) |
May 12, 2016 | 10.68 | 10.70 | 10.56 | 10.58 | 943,812 | -0.13(-1.21%) |
May 11, 2016 | 10.62 | 10.71 | 10.61 | 10.71 | 1,007,058 | +0.17(+1.61%) |
May 10, 2016 | 10.59 | 10.60 | 10.46 | 10.54 | 549,732 | -0.03(-0.28%) |
May 09, 2016 | 10.57 | 10.59 | 10.52 | 10.57 | 775,591 | -0.16(-1.49%) |
May 06, 2016 | 10.67 | 10.79 | 10.65 | 10.73 | 868,514 | +0.13(+1.23%) |
May 05, 2016 | 10.65 | 10.66 | 10.54 | 10.60 | 559,149 | -0.01(-0.09%) |
May 04, 2016 | 10.69 | 10.72 | 10.55 | 10.61 | 806,131 | -0.09(-0.84%) |
May 03, 2016 | 10.76 | 10.77 | 10.67 | 10.70 | 797,184 | -0.01(-0.09%) |
May 02, 2016 | 10.79 | 10.80 | 10.68 | 10.71 | 963,928 | -0.04(-0.37%) |
Apr 29, 2016 | 10.64 | 10.78 | 10.64 | 10.75 | 1,337,652 | +0.20(+1.90%) |
Apr 28, 2016 | 10.40 | 10.56 | 10.39 | 10.55 | 1,054,655 | +0.23(+2.23%) |
Apr 27, 2016 | 10.34 | 10.40 | 10.29 | 10.32 | 793,299 | +0.00(+0.00%) |
Apr 26, 2016 | 10.33 | 10.33 | 10.29 | 10.32 | 358,175 | +0.05(+0.49%) |
Apr 25, 2016 | 10.25 | 10.31 | 10.25 | 10.27 | 604,146 | +0.02(+0.20%) |
Apr 22, 2016 | 10.32 | 10.35 | 10.19 | 10.25 | 785,562 | -0.13(-1.25%) |
Apr 21, 2016 | 10.43 | 10.44 | 10.34 | 10.38 | 917,921 | +0.08(+0.78%) |
Apr 20, 2016 | 10.40 | 10.43 | 10.29 | 10.30 | 1,161,757 | -0.05(-0.48%) |
Apr 19, 2016 | 10.34 | 10.39 | 10.33 | 10.35 | 1,014,702 | +0.21(+2.07%) |
Apr 18, 2016 | 10.23 | 10.24 | 10.14 | 10.14 | 540,621 | -0.04(-0.39%) |
Apr 15, 2016 | 10.12 | 10.20 | 10.11 | 10.18 | 659,151 | +0.08(+0.79%) |
Apr 14, 2016 | 10.23 | 10.23 | 10.09 | 10.10 | 825,924 | -0.17(-1.66%) |
Apr 13, 2016 | 10.32 | 10.34 | 10.27 | 10.27 | 556,909 | -0.11(-1.06%) |
Apr 12, 2016 | 10.39 | 10.40 | 10.32 | 10.38 | 816,372 | +0.02(+0.19%) |
Apr 11, 2016 | 10.29 | 10.39 | 10.29 | 10.36 | 849,706 | +0.15(+1.47%) |
Apr 08, 2016 | 10.18 | 10.26 | 10.16 | 10.21 | 748,014 | -0.02(-0.20%) |
Apr 07, 2016 | 10.21 | 10.24 | 10.16 | 10.23 | 1,037,658 | +0.18(+1.79%) |
Apr 06, 2016 | 10.05 | 10.11 | 10.03 | 10.05 | 527,439 | -0.07(-0.69%) |
Apr 05, 2016 | 10.12 | 10.15 | 10.09 | 10.12 | 1,061,906 | +0.14(+1.40%) |
Apr 04, 2016 | 10.05 | 10.05 | 9.980 | 9.980 | 953,903 | -0.09(-0.89%) |