Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.47 | 10.64 | 10.39 | 10.61 | 3,303,194 | +0.12(+1.14%) |
Jun 29, 2016 | 10.29 | 10.60 | 10.11 | 10.49 | 3,702,742 | +0.35(+3.49%) |
Jun 28, 2016 | 10.03 | 10.23 | 10.00 | 10.14 | 3,855,546 | +0.26(+2.66%) |
Jun 27, 2016 | 10.45 | 10.49 | 9.831 | 9.876 | 6,095,442 | -0.75(-7.05%) |
Jun 24, 2016 | 10.65 | 10.83 | 10.53 | 10.63 | 4,501,841 | -0.49(-4.37%) |
Jun 23, 2016 | 11.01 | 11.12 | 10.98 | 11.11 | 2,163,222 | +0.26(+2.42%) |
Jun 22, 2016 | 10.87 | 10.96 | 10.80 | 10.85 | 2,391,627 | -0.01(-0.10%) |
Jun 21, 2016 | 10.66 | 10.89 | 10.60 | 10.86 | 3,969,046 | +0.10(+0.96%) |
Jun 20, 2016 | 10.88 | 10.92 | 10.59 | 10.76 | 4,950,242 | -0.07(-0.63%) |
Jun 17, 2016 | 10.38 | 10.87 | 10.37 | 10.83 | 4,798,718 | +0.51(+4.99%) |
Jun 16, 2016 | 10.36 | 10.40 | 10.11 | 10.31 | 2,950,339 | -0.18(-1.69%) |
Jun 15, 2016 | 10.41 | 10.64 | 10.35 | 10.49 | 3,477,961 | +0.12(+1.16%) |
Jun 14, 2016 | 10.28 | 10.50 | 10.07 | 10.37 | 4,957,931 | +0.03(+0.28%) |
Jun 13, 2016 | 10.52 | 10.63 | 10.30 | 10.34 | 4,831,234 | -0.08(-0.77%) |
Jun 10, 2016 | 10.63 | 10.68 | 10.36 | 10.42 | 2,644,309 | -0.35(-3.29%) |
Jun 09, 2016 | 10.72 | 10.81 | 10.64 | 10.77 | 1,921,538 | -0.06(-0.53%) |
Jun 08, 2016 | 10.84 | 10.92 | 10.77 | 10.83 | 2,151,699 | +0.09(+0.85%) |
Jun 07, 2016 | 10.67 | 10.83 | 10.58 | 10.74 | 5,702,216 | +0.07(+0.64%) |
Jun 06, 2016 | 10.32 | 10.69 | 10.24 | 10.67 | 2,999,719 | +0.46(+4.48%) |
Jun 03, 2016 | 10.29 | 10.29 | 10.05 | 10.21 | 2,278,407 | -0.06(-0.56%) |
Jun 02, 2016 | 10.31 | 10.40 | 10.20 | 10.27 | 1,996,623 | -0.09(-0.83%) |
Jun 01, 2016 | 10.26 | 10.37 | 9.985 | 10.36 | 1,874,112 | +0.03(+0.33%) |
May 31, 2016 | 10.37 | 10.56 | 10.25 | 10.32 | 3,284,559 | -0.03(-0.28%) |
May 27, 2016 | 10.29 | 10.35 | 10.35 | 10.35 | 2,349,755 | +0.09(+0.89%) |
May 26, 2016 | 10.46 | 10.56 | 10.24 | 10.26 | 3,452,170 | -0.06(-0.61%) |
May 25, 2016 | 9.956 | 10.35 | 9.956 | 10.32 | 3,086,663 | +0.46(+4.64%) |
May 24, 2016 | 9.871 | 9.951 | 9.705 | 9.865 | 2,033,157 | +0.07(+0.70%) |
May 23, 2016 | 9.802 | 9.916 | 9.716 | 9.796 | 1,792,172 | -0.06(-0.58%) |
May 20, 2016 | 9.631 | 9.876 | 9.596 | 9.854 | 2,442,267 | +0.29(+3.05%) |
May 19, 2016 | 9.528 | 9.602 | 9.368 | 9.562 | 4,276,833 | -0.11(-1.12%) |
May 18, 2016 | 9.922 | 10.12 | 9.625 | 9.671 | 3,149,468 | -0.35(-3.48%) |
May 17, 2016 | 9.733 | 10.21 | 9.642 | 10.02 | 3,738,681 | +0.29(+2.94%) |
May 16, 2016 | 9.825 | 9.985 | 9.728 | 9.733 | 2,414,983 | -0.01(-0.06%) |
May 13, 2016 | 9.819 | 10.03 | 9.659 | 9.739 | 3,204,275 | -0.14(-1.45%) |
May 12, 2016 | 10.19 | 10.28 | 9.865 | 9.882 | 3,595,407 | -0.22(-2.21%) |
May 11, 2016 | 10.23 | 10.38 | 10.08 | 10.11 | 2,428,702 | -0.13(-1.23%) |
May 10, 2016 | 9.871 | 10.26 | 9.819 | 10.23 | 2,913,284 | +0.42(+4.25%) |
May 09, 2016 | 9.985 | 10.03 | 9.762 | 9.813 | 3,664,254 | -0.27(-2.66%) |
May 06, 2016 | 9.956 | 10.17 | 9.928 | 10.08 | 2,572,475 | +0.06(+0.63%) |
May 05, 2016 | 10.41 | 10.49 | 9.996 | 10.02 | 3,109,839 | -0.24(-2.34%) |
May 04, 2016 | 10.42 | 10.64 | 10.25 | 10.26 | 3,971,085 | -0.23(-2.23%) |
May 03, 2016 | 10.77 | 10.81 | 10.34 | 10.49 | 3,506,493 | -0.46(-4.18%) |
May 02, 2016 | 11.23 | 11.42 | 10.80 | 10.95 | 3,529,924 | -0.20(-1.79%) |
Apr 29, 2016 | 11.42 | 11.53 | 11.06 | 11.15 | 2,971,992 | -0.17(-1.47%) |
Apr 28, 2016 | 11.34 | 11.57 | 11.27 | 11.32 | 3,018,489 | -0.06(-0.50%) |
Apr 27, 2016 | 11.27 | 11.57 | 11.16 | 11.37 | 2,707,266 | +0.05(+0.45%) |
Apr 26, 2016 | 11.17 | 11.32 | 11.00 | 11.32 | 3,248,646 | +0.32(+2.91%) |
Apr 25, 2016 | 11.39 | 11.67 | 10.93 | 11.00 | 4,519,955 | -0.39(-3.41%) |
Apr 22, 2016 | 11.16 | 11.51 | 10.44 | 11.39 | 9,612,430 | +0.77(+7.27%) |
Apr 21, 2016 | 11.07 | 11.16 | 10.56 | 10.62 | 5,783,838 | -0.34(-3.08%) |
Apr 20, 2016 | 10.92 | 11.09 | 10.80 | 10.96 | 4,817,471 | +0.06(+0.52%) |
Apr 19, 2016 | 10.94 | 10.97 | 10.61 | 10.90 | 3,876,276 | -0.14(-1.29%) |
Apr 18, 2016 | 11.09 | 11.24 | 10.93 | 11.04 | 3,662,094 | -0.18(-1.63%) |
Apr 15, 2016 | 11.16 | 11.28 | 10.96 | 11.23 | 3,461,835 | -0.02(-0.15%) |
Apr 14, 2016 | 11.36 | 11.40 | 11.07 | 11.24 | 2,471,832 | -0.11(-1.01%) |
Apr 13, 2016 | 11.02 | 11.40 | 10.87 | 11.36 | 3,586,351 | +0.43(+3.98%) |
Apr 12, 2016 | 10.69 | 10.99 | 10.63 | 10.92 | 2,822,333 | +0.36(+3.39%) |
Apr 11, 2016 | 10.52 | 10.74 | 10.46 | 10.56 | 2,351,704 | +0.12(+1.14%) |
Apr 08, 2016 | 10.34 | 10.79 | 10.33 | 10.44 | 3,168,489 | +0.23(+2.28%) |
Apr 07, 2016 | 10.31 | 10.39 | 10.12 | 10.21 | 2,326,874 | -0.16(-1.54%) |
Apr 06, 2016 | 10.14 | 10.45 | 10.05 | 10.37 | 3,238,098 | +0.21(+2.07%) |
Apr 05, 2016 | 9.951 | 10.33 | 9.865 | 10.16 | 3,420,486 | +0.07(+0.73%) |
Apr 04, 2016 | 10.37 | 10.54 | 10.08 | 10.09 | 2,937,314 | -0.27(-2.58%) |