Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.79 | 11.23 | 10.68 | 11.23 | 1,182,188 | +0.49(+4.54%) |
Jun 29, 2016 | 10.49 | 10.79 | 10.43 | 10.74 | 816,804 | +0.37(+3.52%) |
Jun 28, 2016 | 10.27 | 10.43 | 10.22 | 10.38 | 767,324 | +0.22(+2.14%) |
Jun 27, 2016 | 10.30 | 10.30 | 9.935 | 10.16 | 1,101,684 | -0.24(-2.35%) |
Jun 24, 2016 | 10.36 | 10.59 | 10.32 | 10.40 | 1,104,820 | -0.50(-4.61%) |
Jun 23, 2016 | 10.62 | 10.91 | 10.61 | 10.91 | 779,952 | +0.40(+3.76%) |
Jun 22, 2016 | 10.50 | 10.70 | 10.46 | 10.51 | 519,068 | +0.01(+0.10%) |
Jun 21, 2016 | 10.62 | 10.68 | 10.41 | 10.50 | 529,968 | -0.10(-0.92%) |
Jun 20, 2016 | 10.62 | 10.80 | 10.59 | 10.60 | 579,536 | +0.10(+0.98%) |
Jun 17, 2016 | 10.35 | 10.54 | 10.20 | 10.50 | 1,622,520 | +0.17(+1.65%) |
Jun 16, 2016 | 10.24 | 10.34 | 10.12 | 10.33 | 832,940 | -0.02(-0.24%) |
Jun 15, 2016 | 10.37 | 10.53 | 10.35 | 10.35 | 721,704 | +0.03(+0.29%) |
Jun 14, 2016 | 10.28 | 10.43 | 10.25 | 10.32 | 1,827,756 | -0.04(-0.34%) |
Jun 13, 2016 | 10.53 | 10.72 | 10.33 | 10.36 | 856,452 | -0.25(-2.38%) |
Jun 10, 2016 | 10.82 | 10.82 | 10.53 | 10.61 | 950,176 | -0.34(-3.06%) |
Jun 09, 2016 | 11.09 | 11.10 | 10.91 | 10.95 | 632,912 | -0.19(-1.68%) |
Jun 08, 2016 | 10.95 | 11.15 | 10.89 | 11.13 | 928,940 | +0.18(+1.67%) |
Jun 07, 2016 | 10.90 | 11.08 | 10.85 | 10.95 | 930,448 | +0.05(+0.48%) |
Jun 06, 2016 | 10.79 | 10.91 | 10.77 | 10.90 | 847,784 | +0.11(+0.97%) |
Jun 03, 2016 | 10.82 | 10.83 | 10.71 | 10.79 | 807,092 | -0.03(-0.25%) |
Jun 02, 2016 | 10.96 | 11.03 | 10.67 | 10.82 | 1,053,488 | -0.21(-1.93%) |
Jun 01, 2016 | 11.29 | 11.29 | 11.03 | 11.03 | 1,047,168 | -0.26(-2.30%) |
May 31, 2016 | 11.07 | 11.34 | 11.05 | 11.29 | 1,431,860 | +0.21(+1.94%) |
May 27, 2016 | 11.12 | 11.08 | 11.08 | 11.08 | 1,812,000 | -0.09(-0.78%) |
May 26, 2016 | 11.15 | 11.28 | 11.03 | 11.16 | 915,268 | +0.01(+0.07%) |
May 25, 2016 | 11.19 | 11.28 | 11.09 | 11.16 | 903,452 | +0.03(+0.27%) |
May 24, 2016 | 10.74 | 11.16 | 10.64 | 11.13 | 1,612,468 | +0.48(+4.53%) |
May 23, 2016 | 10.75 | 10.90 | 10.58 | 10.64 | 907,236 | -0.07(-0.65%) |
May 20, 2016 | 10.54 | 10.72 | 10.54 | 10.71 | 893,124 | +0.24(+2.32%) |
May 19, 2016 | 10.50 | 10.60 | 10.33 | 10.47 | 683,076 | -0.08(-0.73%) |
May 18, 2016 | 10.56 | 10.76 | 10.48 | 10.55 | 979,836 | -0.10(-0.94%) |
May 17, 2016 | 10.38 | 10.71 | 10.28 | 10.65 | 1,665,148 | +0.26(+2.45%) |
May 16, 2016 | 10.39 | 10.59 | 10.37 | 10.39 | 1,553,856 | +0.01(+0.10%) |
May 13, 2016 | 10.52 | 10.64 | 10.32 | 10.38 | 1,943,528 | -0.17(-1.59%) |
May 12, 2016 | 10.84 | 10.88 | 10.52 | 10.55 | 1,253,880 | -0.22(-2.09%) |
May 11, 2016 | 10.95 | 11.09 | 10.52 | 10.78 | 2,185,580 | -0.23(-2.07%) |
May 10, 2016 | 12.37 | 12.50 | 10.43 | 11.01 | 6,078,116 | -0.52(-4.49%) |
May 09, 2016 | 11.51 | 11.65 | 11.47 | 11.52 | 1,912,808 | +0.04(+0.35%) |
May 06, 2016 | 11.66 | 11.83 | 11.24 | 11.48 | 2,071,684 | -0.19(-1.59%) |
May 05, 2016 | 11.50 | 11.74 | 11.42 | 11.67 | 1,102,492 | +0.24(+2.10%) |
May 04, 2016 | 11.59 | 11.69 | 11.38 | 11.43 | 1,339,112 | -0.23(-1.97%) |
May 03, 2016 | 11.85 | 11.87 | 11.54 | 11.66 | 1,114,028 | -0.27(-2.24%) |
May 02, 2016 | 11.95 | 12.05 | 11.88 | 11.93 | 1,499,316 | +0.06(+0.53%) |
Apr 29, 2016 | 12.09 | 12.09 | 11.79 | 11.86 | 1,205,256 | -0.24(-1.96%) |
Apr 28, 2016 | 12.40 | 12.50 | 12.08 | 12.10 | 902,228 | -0.38(-3.03%) |
Apr 27, 2016 | 12.38 | 12.59 | 12.19 | 12.48 | 1,258,888 | +0.11(+0.93%) |
Apr 26, 2016 | 12.34 | 12.49 | 12.26 | 12.36 | 780,596 | +0.05(+0.39%) |
Apr 25, 2016 | 12.25 | 12.39 | 12.21 | 12.31 | 1,068,376 | +0.02(+0.18%) |
Apr 22, 2016 | 12.25 | 12.35 | 12.17 | 12.29 | 1,405,648 | +0.07(+0.55%) |
Apr 21, 2016 | 12.20 | 12.34 | 12.19 | 12.22 | 985,960 | -0.03(-0.22%) |
Apr 20, 2016 | 12.19 | 12.32 | 12.09 | 12.25 | 848,660 | +0.10(+0.82%) |
Apr 19, 2016 | 12.39 | 12.43 | 12.01 | 12.15 | 886,704 | -0.22(-1.78%) |
Apr 18, 2016 | 12.23 | 12.54 | 12.16 | 12.37 | 1,382,160 | +0.11(+0.86%) |
Apr 15, 2016 | 12.57 | 12.64 | 12.24 | 12.27 | 1,186,336 | -0.35(-2.75%) |
Apr 14, 2016 | 12.42 | 12.65 | 12.35 | 12.62 | 1,340,764 | +0.17(+1.39%) |
Apr 13, 2016 | 12.21 | 12.45 | 11.98 | 12.44 | 1,020,740 | +0.33(+2.70%) |
Apr 12, 2016 | 11.96 | 12.22 | 11.95 | 12.12 | 981,344 | +0.13(+1.13%) |
Apr 11, 2016 | 12.28 | 12.41 | 11.96 | 11.98 | 808,672 | -0.14(-1.20%) |
Apr 08, 2016 | 12.19 | 12.33 | 12.07 | 12.12 | 537,160 | +0.06(+0.52%) |
Apr 07, 2016 | 12.08 | 12.18 | 11.99 | 12.06 | 1,084,520 | -0.10(-0.82%) |
Apr 06, 2016 | 11.94 | 12.18 | 11.90 | 12.16 | 1,023,620 | +0.26(+2.16%) |
Apr 05, 2016 | 11.89 | 12.15 | 11.89 | 11.90 | 1,134,972 | -0.11(-0.89%) |
Apr 04, 2016 | 11.96 | 12.14 | 11.91 | 12.01 | 1,061,632 | +0.08(+0.67%) |