Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.23 | 10.39 | 10.11 | 10.38 | 121,220 | +0.14(+1.41%) |
Jun 29, 2016 | 10.01 | 10.24 | 9.996 | 10.24 | 97,987 | +0.35(+3.49%) |
Jun 28, 2016 | 9.961 | 10.08 | 9.834 | 9.892 | 154,536 | +0.02(+0.23%) |
Jun 27, 2016 | 10.05 | 10.05 | 9.673 | 9.869 | 216,130 | -0.29(-2.83%) |
Jun 24, 2016 | 10.19 | 10.33 | 10.09 | 10.16 | 262,578 | -0.45(-4.29%) |
Jun 23, 2016 | 10.47 | 10.62 | 10.40 | 10.61 | 104,215 | +0.20(+1.88%) |
Jun 22, 2016 | 10.49 | 10.53 | 10.24 | 10.42 | 94,833 | +0.01(+0.11%) |
Jun 21, 2016 | 10.50 | 10.58 | 10.34 | 10.40 | 160,459 | -0.02(-0.22%) |
Jun 20, 2016 | 10.71 | 10.85 | 10.40 | 10.43 | 295,561 | -0.16(-1.52%) |
Jun 17, 2016 | 10.67 | 10.67 | 10.40 | 10.59 | 259,063 | -0.06(-0.59%) |
Jun 16, 2016 | 10.53 | 10.70 | 10.42 | 10.65 | 173,292 | +0.12(+1.15%) |
Jun 15, 2016 | 10.50 | 10.70 | 10.47 | 10.53 | 60,079 | +0.10(+0.94%) |
Jun 14, 2016 | 10.27 | 10.47 | 10.18 | 10.43 | 103,316 | +0.13(+1.23%) |
Jun 13, 2016 | 10.43 | 10.44 | 10.25 | 10.31 | 67,273 | -0.17(-1.59%) |
Jun 10, 2016 | 10.51 | 10.61 | 10.40 | 10.47 | 106,687 | -0.12(-1.09%) |
Jun 09, 2016 | 10.77 | 10.80 | 10.57 | 10.59 | 94,476 | -0.29(-2.65%) |
Jun 08, 2016 | 10.78 | 10.93 | 10.71 | 10.88 | 101,834 | +0.12(+1.07%) |
Jun 07, 2016 | 10.70 | 10.82 | 10.62 | 10.76 | 91,381 | +0.11(+1.03%) |
Jun 06, 2016 | 10.66 | 10.71 | 10.47 | 10.65 | 62,558 | +0.06(+0.60%) |
Jun 03, 2016 | 10.76 | 10.77 | 10.54 | 10.59 | 103,668 | -0.14(-1.34%) |
Jun 02, 2016 | 10.72 | 10.74 | 10.60 | 10.73 | 48,988 | +0.03(+0.32%) |
Jun 01, 2016 | 10.62 | 10.79 | 10.58 | 10.70 | 77,334 | -0.01(-0.05%) |
May 31, 2016 | 10.81 | 11.10 | 10.61 | 10.70 | 170,009 | -0.06(-0.59%) |
May 27, 2016 | 10.58 | 10.77 | 10.77 | 10.77 | 57,660 | +0.14(+1.36%) |
May 26, 2016 | 10.71 | 10.77 | 10.62 | 10.62 | 124,202 | -0.06(-0.54%) |
May 25, 2016 | 10.50 | 10.76 | 10.43 | 10.68 | 143,004 | +0.17(+1.59%) |
May 24, 2016 | 10.31 | 10.59 | 10.23 | 10.51 | 101,555 | +0.29(+2.82%) |
May 23, 2016 | 10.50 | 10.70 | 10.22 | 10.23 | 260,348 | -0.28(-2.69%) |
May 20, 2016 | 10.36 | 10.51 | 10.27 | 10.51 | 496,898 | +0.21(+2.00%) |
May 19, 2016 | 10.30 | 10.34 | 10.24 | 10.30 | 150,225 | +0.00(+0.00%) |
May 18, 2016 | 10.21 | 10.38 | 10.20 | 10.30 | 146,921 | +0.07(+0.67%) |
May 17, 2016 | 10.34 | 10.42 | 10.08 | 10.23 | 168,150 | -0.08(-0.78%) |
May 16, 2016 | 10.19 | 10.42 | 10.18 | 10.31 | 150,315 | +0.10(+0.95%) |
May 13, 2016 | 10.31 | 10.46 | 10.20 | 10.22 | 804,449 | -0.10(-0.94%) |
May 12, 2016 | 10.26 | 10.34 | 10.22 | 10.31 | 169,318 | +0.03(+0.28%) |
May 11, 2016 | 10.36 | 10.38 | 10.27 | 10.28 | 269,481 | -0.13(-1.26%) |
May 10, 2016 | 10.65 | 10.72 | 10.40 | 10.42 | 88,097 | -0.15(-1.46%) |
May 09, 2016 | 10.44 | 10.65 | 10.34 | 10.57 | 109,419 | +0.10(+0.93%) |
May 06, 2016 | 10.23 | 10.48 | 10.23 | 10.47 | 114,707 | +0.15(+1.44%) |
May 05, 2016 | 10.42 | 10.50 | 10.26 | 10.32 | 423,503 | -0.10(-0.93%) |
May 04, 2016 | 10.24 | 10.46 | 10.14 | 10.42 | 155,758 | +0.12(+1.17%) |
May 03, 2016 | 10.06 | 10.33 | 9.535 | 10.30 | 280,245 | -0.31(-2.91%) |
May 02, 2016 | 10.76 | 10.76 | 10.49 | 10.61 | 104,607 | -0.08(-0.75%) |
Apr 29, 2016 | 10.73 | 10.75 | 10.57 | 10.69 | 77,066 | -0.02(-0.21%) |
Apr 28, 2016 | 10.78 | 10.83 | 10.67 | 10.71 | 71,216 | -0.11(-1.06%) |
Apr 27, 2016 | 10.81 | 10.89 | 10.76 | 10.83 | 67,187 | -0.02(-0.21%) |
Apr 26, 2016 | 10.76 | 10.89 | 10.74 | 10.85 | 98,959 | +0.13(+1.17%) |
Apr 25, 2016 | 10.80 | 11.02 | 10.66 | 10.73 | 75,900 | -0.06(-0.58%) |
Apr 22, 2016 | 10.87 | 10.91 | 10.74 | 10.79 | 126,924 | -0.02(-0.21%) |
Apr 21, 2016 | 10.92 | 10.97 | 10.73 | 10.81 | 63,466 | -0.07(-0.68%) |
Apr 20, 2016 | 10.98 | 11.04 | 10.87 | 10.89 | 83,031 | -0.07(-0.63%) |
Apr 19, 2016 | 10.93 | 11.06 | 10.87 | 10.95 | 45,541 | +0.13(+1.16%) |
Apr 18, 2016 | 10.87 | 10.92 | 10.82 | 10.83 | 52,112 | -0.03(-0.26%) |
Apr 15, 2016 | 10.91 | 11.01 | 10.81 | 10.86 | 49,365 | -0.05(-0.42%) |
Apr 14, 2016 | 11.05 | 11.12 | 10.85 | 10.90 | 51,200 | -0.17(-1.50%) |
Apr 13, 2016 | 10.81 | 11.12 | 10.81 | 11.07 | 131,735 | +0.38(+3.54%) |
Apr 12, 2016 | 10.54 | 10.83 | 10.53 | 10.69 | 88,295 | +0.19(+1.85%) |
Apr 11, 2016 | 10.62 | 10.83 | 10.50 | 10.50 | 144,397 | -0.13(-1.19%) |
Apr 08, 2016 | 10.78 | 11.00 | 10.56 | 10.62 | 131,305 | -0.15(-1.38%) |
Apr 07, 2016 | 11.61 | 11.61 | 10.73 | 10.77 | 252,086 | -0.97(-8.24%) |
Apr 06, 2016 | 11.65 | 11.89 | 11.52 | 11.74 | 129,879 | +0.14(+1.19%) |
Apr 05, 2016 | 11.66 | 11.73 | 11.59 | 11.60 | 131,375 | -0.22(-1.89%) |
Apr 04, 2016 | 12.20 | 12.23 | 11.81 | 11.83 | 64,699 | -0.40(-3.28%) |