Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.39 | 11.73 | 11.30 | 11.72 | 305,312 | +0.40(+3.53%) |
Jun 29, 2016 | 11.21 | 11.32 | 11.11 | 11.32 | 330,887 | +0.26(+2.35%) |
Jun 28, 2016 | 11.17 | 11.23 | 11.04 | 11.06 | 783,190 | -0.01(-0.09%) |
Jun 27, 2016 | 11.39 | 11.39 | 11.00 | 11.07 | 739,836 | -0.44(-3.82%) |
Jun 24, 2016 | 11.13 | 11.58 | 11.13 | 11.51 | 2,430,771 | -0.14(-1.20%) |
Jun 23, 2016 | 11.44 | 11.65 | 11.43 | 11.65 | 347,215 | +0.37(+3.28%) |
Jun 22, 2016 | 11.22 | 11.39 | 11.16 | 11.28 | 231,852 | +0.08(+0.71%) |
Jun 21, 2016 | 11.13 | 11.23 | 11.07 | 11.20 | 174,945 | +0.07(+0.63%) |
Jun 20, 2016 | 11.27 | 11.31 | 11.11 | 11.13 | 391,766 | +0.05(+0.45%) |
Jun 17, 2016 | 11.16 | 11.26 | 11.04 | 11.08 | 556,955 | -0.14(-1.25%) |
Jun 16, 2016 | 11.20 | 11.24 | 11.07 | 11.22 | 282,262 | -0.06(-0.53%) |
Jun 15, 2016 | 11.39 | 11.43 | 11.28 | 11.28 | 446,442 | -0.09(-0.79%) |
Jun 14, 2016 | 11.50 | 11.62 | 11.34 | 11.37 | 318,826 | -0.22(-1.90%) |
Jun 13, 2016 | 11.60 | 11.75 | 11.52 | 11.59 | 298,269 | -0.08(-0.69%) |
Jun 10, 2016 | 11.81 | 11.84 | 11.62 | 11.67 | 275,491 | -0.24(-2.02%) |
Jun 09, 2016 | 11.94 | 11.94 | 11.80 | 11.91 | 161,358 | -0.05(-0.42%) |
Jun 08, 2016 | 11.72 | 12.00 | 11.68 | 11.96 | 281,060 | +0.22(+1.87%) |
Jun 07, 2016 | 11.77 | 11.77 | 11.66 | 11.74 | 242,432 | -0.02(-0.17%) |
Jun 06, 2016 | 11.73 | 11.85 | 11.70 | 11.76 | 237,254 | +0.00(+0.00%) |
Jun 03, 2016 | 11.77 | 11.80 | 11.64 | 11.76 | 197,078 | -0.06(-0.51%) |
Jun 02, 2016 | 11.88 | 11.89 | 11.75 | 11.82 | 209,484 | -0.06(-0.51%) |
Jun 01, 2016 | 11.67 | 11.90 | 11.64 | 11.88 | 231,427 | +0.18(+1.54%) |
May 31, 2016 | 11.61 | 11.73 | 11.58 | 11.70 | 275,345 | +0.13(+1.12%) |
May 27, 2016 | 11.49 | 11.57 | 11.57 | 11.57 | 128,900 | +0.07(+0.61%) |
May 26, 2016 | 11.49 | 11.54 | 11.38 | 11.50 | 145,055 | +0.01(+0.09%) |
May 25, 2016 | 11.40 | 11.56 | 11.40 | 11.49 | 173,896 | +0.07(+0.61%) |
May 24, 2016 | 11.24 | 11.45 | 11.24 | 11.42 | 278,335 | +0.24(+2.15%) |
May 23, 2016 | 11.19 | 11.34 | 11.16 | 11.18 | 183,128 | -0.01(-0.09%) |
May 20, 2016 | 11.18 | 11.27 | 11.13 | 11.19 | 199,192 | +0.07(+0.63%) |
May 19, 2016 | 11.35 | 11.42 | 11.09 | 11.12 | 332,032 | -0.31(-2.71%) |
May 18, 2016 | 11.24 | 11.43 | 11.24 | 11.43 | 291,243 | +0.16(+1.42%) |
May 17, 2016 | 11.45 | 11.55 | 11.23 | 11.27 | 346,178 | -0.18(-1.57%) |
May 16, 2016 | 11.31 | 11.52 | 11.31 | 11.45 | 224,618 | +0.04(+0.35%) |
May 13, 2016 | 11.33 | 11.51 | 11.33 | 11.41 | 163,423 | +0.08(+0.71%) |
May 12, 2016 | 11.40 | 11.47 | 11.27 | 11.33 | 178,302 | -0.01(-0.09%) |
May 11, 2016 | 11.50 | 11.62 | 11.33 | 11.34 | 195,611 | -0.16(-1.39%) |
May 10, 2016 | 11.18 | 11.58 | 11.17 | 11.50 | 297,306 | +0.32(+2.86%) |
May 09, 2016 | 11.22 | 11.32 | 11.16 | 11.18 | 214,271 | -0.10(-0.89%) |
May 06, 2016 | 11.21 | 11.47 | 11.05 | 11.28 | 324,096 | +0.11(+0.98%) |
May 05, 2016 | 11.45 | 11.46 | 11.16 | 11.17 | 269,788 | -0.20(-1.76%) |
May 04, 2016 | 11.42 | 11.52 | 11.30 | 11.37 | 290,950 | -0.08(-0.70%) |
May 03, 2016 | 11.41 | 11.52 | 11.35 | 11.45 | 210,830 | -0.11(-0.95%) |
May 02, 2016 | 11.38 | 11.56 | 11.27 | 11.56 | 189,620 | +0.18(+1.58%) |
Apr 29, 2016 | 11.39 | 11.49 | 11.28 | 11.38 | 204,370 | -0.01(-0.09%) |
Apr 28, 2016 | 11.30 | 11.42 | 11.19 | 11.39 | 263,960 | +0.04(+0.35%) |
Apr 27, 2016 | 11.22 | 11.36 | 11.22 | 11.35 | 284,803 | +0.11(+0.98%) |
Apr 26, 2016 | 11.09 | 11.27 | 11.06 | 11.24 | 277,458 | +0.15(+1.35%) |
Apr 25, 2016 | 11.23 | 11.34 | 10.98 | 11.09 | 222,145 | -0.14(-1.25%) |
Apr 22, 2016 | 11.17 | 11.32 | 11.17 | 11.23 | 223,497 | +0.06(+0.54%) |
Apr 21, 2016 | 11.32 | 11.44 | 11.14 | 11.17 | 254,847 | -0.19(-1.67%) |
Apr 20, 2016 | 11.23 | 11.44 | 11.23 | 11.36 | 137,202 | +0.09(+0.80%) |
Apr 19, 2016 | 11.26 | 11.38 | 11.14 | 11.27 | 346,563 | +0.07(+0.63%) |
Apr 18, 2016 | 11.19 | 11.20 | 11.05 | 11.20 | 347,406 | +0.04(+0.36%) |
Apr 15, 2016 | 11.15 | 11.30 | 11.09 | 11.16 | 320,677 | -0.05(-0.45%) |
Apr 14, 2016 | 11.26 | 11.32 | 11.18 | 11.21 | 253,653 | -0.04(-0.36%) |
Apr 13, 2016 | 11.03 | 11.30 | 11.03 | 11.25 | 494,081 | +0.30(+2.74%) |
Apr 12, 2016 | 10.86 | 11.03 | 10.85 | 10.95 | 235,543 | +0.07(+0.64%) |
Apr 11, 2016 | 10.91 | 11.00 | 10.83 | 10.88 | 301,444 | +0.07(+0.65%) |
Apr 08, 2016 | 11.00 | 11.06 | 10.77 | 10.81 | 179,420 | -0.11(-1.01%) |
Apr 07, 2016 | 10.99 | 11.01 | 10.85 | 10.92 | 263,536 | -0.16(-1.44%) |
Apr 06, 2016 | 11.08 | 11.11 | 10.96 | 11.08 | 209,106 | +0.00(+0.00%) |
Apr 05, 2016 | 11.21 | 11.21 | 10.97 | 11.08 | 356,461 | -0.24(-2.12%) |
Apr 04, 2016 | 11.67 | 11.72 | 11.32 | 11.32 | 193,642 | -0.34(-2.92%) |