Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.84 | 10.91 | 10.82 | 10.88 | 13,101 | +0.05(+0.50%) |
Jun 29, 2016 | 10.78 | 10.83 | 10.78 | 10.83 | 2,217 | +0.33(+3.11%) |
Jun 28, 2016 | 10.46 | 10.51 | 10.46 | 10.50 | 2,479 | +0.32(+3.13%) |
Jun 27, 2016 | 10.32 | 10.32 | 10.13 | 10.18 | 31,330 | -0.13(-1.24%) |
Jun 24, 2016 | 10.22 | 10.51 | 10.22 | 10.31 | 2,086 | -0.44(-4.13%) |
Jun 23, 2016 | 10.64 | 10.77 | 10.64 | 10.76 | 6,343 | +0.16(+1.50%) |
Jun 22, 2016 | 10.64 | 10.69 | 10.60 | 10.60 | 3,019 | -0.03(-0.31%) |
Jun 21, 2016 | 10.54 | 10.63 | 10.54 | 10.63 | 6,462 | +0.10(+0.94%) |
Jun 20, 2016 | 10.56 | 10.60 | 10.53 | 10.53 | 8,193 | +0.18(+1.73%) |
Jun 17, 2016 | 10.35 | 10.38 | 10.31 | 10.35 | 849 | -0.06(-0.54%) |
Jun 16, 2016 | 10.23 | 10.41 | 10.23 | 10.41 | 911 | -0.00(-0.01%) |
Jun 15, 2016 | 10.35 | 10.43 | 10.35 | 10.41 | 5,872 | +0.13(+1.22%) |
Jun 14, 2016 | 10.32 | 10.32 | 10.24 | 10.28 | 5,264 | -0.08(-0.74%) |
Jun 13, 2016 | 10.36 | 10.36 | 10.30 | 10.36 | 4,619 | -0.08(-0.76%) |
Jun 10, 2016 | 10.54 | 10.54 | 10.44 | 10.44 | 1,537 | -0.19(-1.76%) |
Jun 09, 2016 | 10.64 | 10.64 | 10.61 | 10.63 | 4,542 | -0.08(-0.78%) |
Jun 08, 2016 | 10.81 | 10.81 | 10.71 | 10.71 | 941 | +0.00(+0.00%) |
Jun 07, 2016 | 10.79 | 10.79 | 10.70 | 10.71 | 5,054 | +0.02(+0.22%) |
Jun 06, 2016 | 10.52 | 10.69 | 10.52 | 10.69 | 3,900 | +0.28(+2.73%) |
Jun 03, 2016 | 10.39 | 10.49 | 10.35 | 10.40 | 6,773 | +0.19(+1.83%) |
Jun 02, 2016 | 10.24 | 10.24 | 10.22 | 10.22 | 2,109 | -0.02(-0.23%) |
May 31, 2016 | 10.26 | 10.26 | 10.24 | 10.24 | 99 | +0.02(+0.16%) |
May 27, 2016 | 10.24 | 10.22 | 10.22 | 10.22 | 5,145 | -0.01(-0.12%) |
May 26, 2016 | 10.22 | 10.34 | 10.22 | 10.24 | 2,900 | -0.01(-0.08%) |
May 25, 2016 | 10.18 | 10.25 | 10.18 | 10.24 | 878 | +0.08(+0.74%) |
May 23, 2016 | 10.14 | 10.17 | 10.17 | 10.17 | 5,019 | +0.03(+0.33%) |
May 20, 2016 | 10.17 | 10.18 | 10.13 | 10.13 | 9,950 | -0.12(-1.18%) |
May 18, 2016 | 10.16 | 10.28 | 10.15 | 10.26 | 32 | +0.06(+0.55%) |
May 16, 2016 | 10.20 | 10.24 | 10.20 | 10.20 | 6 | +0.02(+0.16%) |
May 13, 2016 | 10.18 | 10.18 | 10.18 | 10.18 | 1,017 | -0.08(-0.80%) |
May 12, 2016 | 10.27 | 10.27 | 10.27 | 10.27 | 1,003 | -0.02(-0.21%) |
May 11, 2016 | 10.24 | 10.29 | 10.24 | 10.29 | 338 | +0.02(+0.16%) |
May 10, 2016 | 10.27 | 10.27 | 10.26 | 10.27 | 515 | +0.17(+1.66%) |
May 09, 2016 | 10.22 | 10.22 | 10.07 | 10.10 | 178,587 | -0.13(-1.28%) |
May 05, 2016 | 10.42 | 10.24 | 10.24 | 10.24 | 1,882 | -0.01(-0.12%) |
May 04, 2016 | 10.36 | 10.36 | 10.22 | 10.25 | 3,084 | -0.27(-2.58%) |
May 03, 2016 | 10.52 | 10.58 | 10.58 | 10.52 | 220 | -0.06(-0.60%) |
May 02, 2016 | 10.57 | 10.58 | 10.57 | 10.58 | 5,678 | +0.02(+0.23%) |
Apr 29, 2016 | 10.57 | 10.60 | 10.53 | 10.56 | 6,487 | -0.14(-1.29%) |
Apr 28, 2016 | 10.73 | 10.73 | 10.70 | 10.70 | 736 | -0.06(-0.57%) |
Apr 27, 2016 | 10.67 | 10.76 | 10.67 | 10.76 | 3,094 | +0.01(+0.10%) |
Apr 26, 2016 | 10.79 | 10.79 | 10.70 | 10.75 | 2,996 | -0.03(-0.28%) |
Apr 25, 2016 | 10.90 | 10.90 | 10.77 | 10.78 | 17,322 | -0.12(-1.14%) |
Apr 22, 2016 | 10.92 | 10.92 | 10.90 | 10.90 | 6,123 | +0.05(+0.44%) |
Apr 21, 2016 | 10.87 | 10.87 | 10.85 | 10.85 | 1,736 | -0.17(-1.51%) |
Apr 20, 2016 | 11.02 | 11.02 | 11.02 | 11.02 | 602 | -0.03(-0.30%) |
Apr 19, 2016 | 11.01 | 11.05 | 11.01 | 11.05 | 1,891 | +0.18(+1.70%) |
Apr 18, 2016 | 10.77 | 10.87 | 10.74 | 10.87 | 9,047 | +0.06(+0.59%) |
Apr 15, 2016 | 10.74 | 10.81 | 10.74 | 10.81 | 1,608 | +0.04(+0.37%) |
Apr 14, 2016 | 10.76 | 10.82 | 10.76 | 10.77 | 3,824 | -0.02(-0.22%) |
Apr 13, 2016 | 10.74 | 10.88 | 10.67 | 10.79 | 15,612 | +0.02(+0.22%) |
Apr 12, 2016 | 10.52 | 10.77 | 10.50 | 10.77 | 5,595 | +0.17(+1.58%) |
Apr 11, 2016 | 10.60 | 10.60 | 10.59 | 10.60 | 2,829 | +0.03(+0.30%) |
Apr 08, 2016 | 10.74 | 10.74 | 10.52 | 10.57 | 815 | +0.07(+0.68%) |
Apr 07, 2016 | 10.62 | 10.62 | 10.49 | 10.49 | 2,485 | -0.15(-1.42%) |
Apr 06, 2016 | 10.60 | 10.65 | 10.60 | 10.65 | 1,144 | +0.05(+0.43%) |
Apr 05, 2016 | 10.61 | 10.66 | 10.60 | 10.60 | 1,745 | -0.17(-1.61%) |