Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.13 | 12.23 | 12.09 | 12.17 | 33,417 | +0.06(+0.54%) |
Jun 29, 2016 | 12.09 | 12.12 | 12.01 | 12.11 | 13,536 | +0.20(+1.68%) |
Jun 28, 2016 | 11.85 | 11.96 | 11.83 | 11.90 | 24,700 | -0.01(-0.04%) |
Jun 27, 2016 | 11.80 | 11.91 | 11.74 | 11.91 | 8,023 | -0.58(-4.68%) |
Jun 24, 2016 | 12.35 | 12.65 | 12.35 | 12.49 | 9,700 | -0.60(-4.55%) |
Jun 23, 2016 | 13.00 | 13.10 | 12.95 | 13.09 | 69,362 | +0.41(+3.23%) |
Jun 22, 2016 | 12.67 | 12.76 | 12.58 | 12.68 | 35,591 | +0.15(+1.20%) |
Jun 21, 2016 | 12.59 | 12.64 | 12.52 | 12.53 | 17,092 | +0.19(+1.54%) |
Jun 20, 2016 | 12.38 | 12.45 | 12.30 | 12.34 | 18,792 | +0.44(+3.70%) |
Jun 17, 2016 | 11.89 | 11.93 | 11.81 | 11.90 | 25,481 | +0.04(+0.34%) |
Jun 16, 2016 | 11.73 | 11.88 | 11.66 | 11.86 | 28,189 | -0.28(-2.27%) |
Jun 15, 2016 | 12.13 | 12.21 | 12.03 | 12.13 | 14,499 | +0.37(+3.10%) |
Jun 14, 2016 | 11.78 | 11.80 | 11.68 | 11.77 | 8,651 | -0.12(-0.97%) |
Jun 13, 2016 | 12.01 | 12.03 | 11.87 | 11.88 | 14,263 | -0.34(-2.74%) |
Jun 10, 2016 | 11.91 | 12.40 | 11.91 | 12.22 | 38,355 | +0.12(+0.99%) |
Jun 09, 2016 | 12.15 | 12.15 | 12.07 | 12.10 | 15,939 | +0.03(+0.25%) |
Jun 08, 2016 | 12.12 | 12.14 | 12.07 | 12.07 | 16,756 | +0.20(+1.68%) |
Jun 07, 2016 | 11.87 | 11.92 | 11.84 | 11.87 | 10,052 | -0.10(-0.84%) |
Jun 06, 2016 | 11.86 | 12.03 | 11.84 | 11.97 | 23,983 | +0.25(+2.13%) |
Jun 03, 2016 | 11.70 | 11.74 | 11.67 | 11.72 | 21,700 | +0.03(+0.26%) |
Jun 02, 2016 | 11.61 | 11.69 | 11.58 | 11.69 | 8,261 | -0.08(-0.68%) |
Jun 01, 2016 | 11.75 | 11.80 | 11.66 | 11.77 | 23,663 | -0.10(-0.84%) |
May 31, 2016 | 11.96 | 11.97 | 11.86 | 11.87 | 5,773 | +0.27(+2.33%) |
May 27, 2016 | 11.60 | 11.60 | 11.60 | 0 | +0.05(+0.43%) | |
May 26, 2016 | 11.47 | 11.56 | 11.47 | 11.55 | 7,455 | +0.03(+0.26%) |
May 25, 2016 | 11.42 | 11.52 | 11.42 | 11.52 | 5,371 | -0.01(-0.09%) |
May 24, 2016 | 11.45 | 11.54 | 11.42 | 11.53 | 18,438 | +0.29(+2.63%) |
May 23, 2016 | 11.18 | 11.33 | 11.10 | 11.23 | 12,661 | +0.24(+2.23%) |
May 20, 2016 | 10.91 | 10.99 | 10.91 | 10.99 | 16,850 | +0.21(+1.95%) |
May 19, 2016 | 10.71 | 10.78 | 10.65 | 10.78 | 13,480 | -0.07(-0.65%) |
May 18, 2016 | 10.85 | 10.87 | 10.82 | 10.85 | 9,077 | -0.09(-0.78%) |
May 17, 2016 | 10.96 | 11.06 | 10.89 | 10.94 | 12,872 | -0.15(-1.40%) |
May 16, 2016 | 11.13 | 11.16 | 11.03 | 11.09 | 11,382 | +0.23(+2.12%) |
May 13, 2016 | 10.86 | 10.90 | 10.83 | 10.86 | 6,820 | -0.44(-3.89%) |
May 12, 2016 | 11.32 | 11.40 | 11.28 | 11.30 | 8,530 | +0.72(+6.81%) |
May 11, 2016 | 10.64 | 10.64 | 10.54 | 10.58 | 17,580 | -0.19(-1.76%) |
May 10, 2016 | 10.63 | 10.77 | 10.60 | 10.77 | 14,862 | +0.40(+3.86%) |
May 09, 2016 | 10.39 | 10.46 | 10.37 | 10.37 | 13,931 | -0.07(-0.67%) |
May 06, 2016 | 10.34 | 10.44 | 10.34 | 10.44 | 5,256 | +0.04(+0.38%) |
May 05, 2016 | 10.34 | 10.40 | 10.32 | 10.40 | 6,325 | +0.12(+1.12%) |
May 04, 2016 | 10.31 | 10.31 | 10.24 | 10.29 | 7,379 | -0.11(-1.01%) |
May 03, 2016 | 10.47 | 10.47 | 10.30 | 10.39 | 36,055 | -0.13(-1.24%) |
May 02, 2016 | 10.47 | 10.52 | 10.46 | 10.52 | 8,225 | -0.06(-0.57%) |
Apr 29, 2016 | 10.61 | 10.77 | 10.51 | 10.58 | 24,862 | -0.08(-0.75%) |
Apr 28, 2016 | 10.87 | 10.87 | 10.59 | 10.66 | 10,583 | -0.80(-6.98%) |
Apr 27, 2016 | 11.43 | 11.46 | 11.34 | 11.46 | 10,770 | -0.17(-1.46%) |
Apr 26, 2016 | 11.58 | 11.65 | 11.54 | 11.63 | 8,720 | +0.02(+0.17%) |
Apr 25, 2016 | 11.58 | 11.64 | 11.51 | 11.61 | 5,107 | -0.09(-0.77%) |
Apr 22, 2016 | 11.54 | 11.70 | 11.49 | 11.70 | 7,603 | +0.34(+2.99%) |
Apr 21, 2016 | 11.36 | 11.44 | 11.34 | 11.36 | 30,121 | +0.27(+2.43%) |
Apr 20, 2016 | 11.02 | 11.13 | 11.02 | 11.09 | 4,090 | -0.08(-0.72%) |
Apr 19, 2016 | 11.20 | 11.24 | 11.12 | 11.17 | 26,714 | +0.42(+3.87%) |
Apr 18, 2016 | 10.67 | 10.76 | 10.65 | 10.75 | 6,901 | +0.20(+1.93%) |
Apr 15, 2016 | 10.56 | 10.59 | 10.53 | 10.55 | 5,045 | -0.07(-0.66%) |
Apr 14, 2016 | 10.62 | 10.70 | 10.60 | 10.62 | 7,314 | -0.02(-0.19%) |
Apr 13, 2016 | 10.56 | 10.64 | 10.50 | 10.64 | 16,981 | +0.56(+5.56%) |
Apr 12, 2016 | 9.980 | 10.10 | 9.950 | 10.08 | 23,683 | +0.38(+3.92%) |
Apr 11, 2016 | 9.755 | 9.790 | 9.700 | 9.700 | 15,070 | -0.11(-1.12%) |
Apr 08, 2016 | 9.780 | 9.875 | 9.760 | 9.810 | 12,328 | +0.32(+3.37%) |
Apr 07, 2016 | 9.525 | 9.540 | 9.320 | 9.490 | 14,719 | +0.06(+0.64%) |
Apr 06, 2016 | 9.450 | 9.520 | 9.430 | 9.430 | 25,079 | +0.06(+0.64%) |
Apr 05, 2016 | 9.500 | 9.500 | 9.360 | 9.370 | 11,639 | -0.34(-3.50%) |
Apr 04, 2016 | 9.710 | 9.760 | 9.710 | 9.710 | 6,465 | -0.11(-1.12%) |