Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.10 | 10.10 | 9.620 | 9.930 | 102,086 | -0.09(-0.90%) |
Jun 29, 2016 | 9.680 | 10.16 | 9.600 | 10.02 | 54,023 | +0.46(+4.81%) |
Jun 28, 2016 | 9.760 | 9.840 | 9.550 | 9.560 | 55,448 | -0.09(-0.93%) |
Jun 27, 2016 | 10.26 | 10.26 | 9.610 | 9.650 | 36,395 | -0.75(-7.21%) |
Jun 24, 2016 | 10.00 | 10.45 | 10.00 | 10.40 | 95,623 | -0.04(-0.38%) |
Jun 23, 2016 | 10.57 | 10.57 | 10.33 | 10.44 | 28,967 | +0.00(+0.00%) |
Jun 22, 2016 | 10.46 | 10.63 | 10.39 | 10.44 | 17,309 | -0.17(-1.60%) |
Jun 21, 2016 | 10.59 | 10.73 | 10.47 | 10.61 | 77,291 | +0.01(+0.09%) |
Jun 20, 2016 | 10.62 | 10.90 | 10.50 | 10.60 | 68,899 | +0.12(+1.15%) |
Jun 17, 2016 | 10.59 | 10.79 | 10.43 | 10.48 | 113,764 | -0.10(-0.95%) |
Jun 16, 2016 | 10.39 | 10.60 | 10.05 | 10.58 | 64,755 | +0.11(+1.05%) |
Jun 15, 2016 | 10.53 | 10.75 | 10.45 | 10.47 | 53,454 | -0.05(-0.48%) |
Jun 14, 2016 | 10.17 | 10.81 | 10.17 | 10.52 | 67,287 | +0.35(+3.44%) |
Jun 13, 2016 | 10.00 | 10.38 | 10.00 | 10.17 | 67,783 | -0.03(-0.29%) |
Jun 10, 2016 | 10.42 | 10.55 | 10.16 | 10.20 | 73,640 | -0.33(-3.13%) |
Jun 09, 2016 | 10.60 | 10.71 | 10.40 | 10.53 | 88,141 | -0.09(-0.85%) |
Jun 08, 2016 | 10.71 | 10.71 | 10.46 | 10.62 | 73,253 | -0.05(-0.47%) |
Jun 07, 2016 | 10.71 | 10.83 | 10.62 | 10.67 | 89,419 | -0.02(-0.19%) |
Jun 06, 2016 | 10.60 | 10.85 | 10.54 | 10.69 | 76,534 | +0.16(+1.52%) |
Jun 03, 2016 | 10.60 | 10.77 | 10.50 | 10.53 | 64,506 | -0.13(-1.22%) |
Jun 02, 2016 | 10.66 | 10.73 | 10.50 | 10.66 | 57,835 | +0.04(+0.38%) |
Jun 01, 2016 | 10.35 | 10.79 | 10.23 | 10.62 | 68,848 | +0.22(+2.12%) |
May 31, 2016 | 10.31 | 10.47 | 9.970 | 10.40 | 108,282 | +0.15(+1.46%) |
May 27, 2016 | 9.930 | 10.25 | 10.25 | 10.25 | 52,200 | +0.31(+3.12%) |
May 26, 2016 | 10.11 | 10.27 | 9.910 | 9.940 | 72,381 | -0.20(-1.97%) |
May 25, 2016 | 9.850 | 10.24 | 9.800 | 10.14 | 100,506 | +0.34(+3.47%) |
May 24, 2016 | 9.720 | 9.910 | 9.530 | 9.800 | 150,545 | +0.22(+2.30%) |
May 23, 2016 | 9.650 | 9.790 | 9.545 | 9.580 | 63,715 | -0.01(-0.10%) |
May 20, 2016 | 9.560 | 9.650 | 9.470 | 9.590 | 62,892 | +0.09(+0.95%) |
May 19, 2016 | 9.400 | 9.610 | 9.400 | 9.500 | 61,313 | +0.04(+0.42%) |
May 18, 2016 | 9.530 | 9.535 | 9.270 | 9.460 | 24,645 | -0.01(-0.11%) |
May 17, 2016 | 9.560 | 9.600 | 9.450 | 9.470 | 31,888 | -0.09(-0.94%) |
May 16, 2016 | 9.550 | 9.700 | 9.410 | 9.560 | 23,121 | +0.05(+0.53%) |
May 13, 2016 | 9.700 | 9.700 | 9.380 | 9.510 | 40,035 | -0.19(-1.96%) |
May 12, 2016 | 9.560 | 9.960 | 9.550 | 9.700 | 67,133 | +0.11(+1.15%) |
May 11, 2016 | 9.580 | 9.660 | 9.480 | 9.590 | 30,792 | -0.05(-0.52%) |
May 10, 2016 | 9.220 | 9.740 | 9.220 | 9.640 | 32,508 | +0.39(+4.22%) |
May 09, 2016 | 9.640 | 9.640 | 9.180 | 9.250 | 34,114 | -0.20(-2.12%) |
May 06, 2016 | 9.610 | 9.770 | 9.370 | 9.450 | 34,533 | -0.16(-1.66%) |
May 05, 2016 | 9.900 | 9.910 | 9.570 | 9.610 | 20,096 | -0.23(-2.34%) |
May 04, 2016 | 10.19 | 10.30 | 9.780 | 9.840 | 121,063 | -0.32(-3.15%) |
May 03, 2016 | 10.17 | 10.26 | 10.05 | 10.16 | 17,159 | -0.07(-0.68%) |
May 02, 2016 | 10.30 | 10.32 | 10.13 | 10.23 | 14,136 | -0.07(-0.68%) |
Apr 29, 2016 | 10.20 | 10.32 | 10.13 | 10.30 | 26,848 | +0.06(+0.59%) |
Apr 28, 2016 | 10.33 | 10.43 | 10.24 | 10.24 | 15,920 | -0.20(-1.92%) |
Apr 27, 2016 | 10.45 | 10.56 | 10.35 | 10.44 | 37,410 | -0.06(-0.57%) |
Apr 26, 2016 | 10.10 | 10.55 | 10.08 | 10.50 | 45,540 | +0.39(+3.86%) |
Apr 25, 2016 | 10.26 | 10.26 | 10.00 | 10.11 | 15,071 | -0.26(-2.51%) |
Apr 22, 2016 | 10.28 | 10.49 | 10.28 | 10.37 | 15,329 | +0.14(+1.37%) |
Apr 21, 2016 | 10.20 | 10.34 | 10.11 | 10.23 | 21,164 | -0.02(-0.20%) |
Apr 20, 2016 | 10.17 | 10.40 | 10.02 | 10.25 | 18,774 | -0.07(-0.68%) |
Apr 19, 2016 | 10.66 | 10.72 | 10.03 | 10.32 | 32,097 | -0.32(-3.01%) |
Apr 18, 2016 | 10.74 | 10.76 | 10.53 | 10.64 | 36,636 | -0.07(-0.65%) |
Apr 15, 2016 | 10.48 | 10.78 | 10.48 | 10.71 | 25,169 | +0.23(+2.19%) |
Apr 14, 2016 | 10.44 | 10.80 | 10.34 | 10.48 | 27,175 | +0.05(+0.48%) |
Apr 13, 2016 | 10.25 | 10.43 | 10.01 | 10.43 | 26,401 | +0.18(+1.76%) |
Apr 12, 2016 | 10.25 | 10.32 | 10.10 | 10.25 | 17,301 | -0.12(-1.16%) |
Apr 11, 2016 | 10.74 | 10.75 | 10.33 | 10.37 | 20,287 | -0.35(-3.26%) |
Apr 08, 2016 | 10.63 | 10.75 | 10.52 | 10.72 | 14,211 | +0.11(+1.04%) |
Apr 07, 2016 | 10.64 | 10.67 | 10.46 | 10.61 | 33,330 | -0.12(-1.12%) |
Apr 06, 2016 | 10.83 | 10.86 | 10.65 | 10.73 | 48,692 | -0.01(-0.09%) |
Apr 05, 2016 | 10.62 | 10.80 | 10.62 | 10.74 | 20,519 | -0.02(-0.19%) |
Apr 04, 2016 | 10.57 | 10.82 | 10.56 | 10.76 | 29,025 | +0.20(+1.89%) |