Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.20 | 11.30 | 11.14 | 11.27 | 559,737 | +0.16(+1.44%) |
Jul 28, 2016 | 11.14 | 11.17 | 11.10 | 11.11 | 592,734 | -0.03(-0.27%) |
Jul 27, 2016 | 11.00 | 11.14 | 10.94 | 11.14 | 632,723 | +0.22(+2.01%) |
Jul 26, 2016 | 10.90 | 10.93 | 10.88 | 10.92 | 497,061 | +0.07(+0.65%) |
Jul 25, 2016 | 10.88 | 10.94 | 10.84 | 10.85 | 525,312 | -0.11(-1.00%) |
Jul 22, 2016 | 10.97 | 10.98 | 10.92 | 10.96 | 281,784 | -0.08(-0.72%) |
Jul 21, 2016 | 10.89 | 11.04 | 10.89 | 11.04 | 353,617 | +0.16(+1.47%) |
Jul 20, 2016 | 10.88 | 10.96 | 10.86 | 10.88 | 867,900 | -0.14(-1.27%) |
Jul 19, 2016 | 11.05 | 11.09 | 11.02 | 11.02 | 812,845 | -0.03(-0.27%) |
Jul 18, 2016 | 11.04 | 11.10 | 11.01 | 11.05 | 466,272 | +0.02(+0.14%) |
Jul 15, 2016 | 10.97 | 11.06 | 10.95 | 11.04 | 519,415 | -0.00(-0.05%) |
Jul 14, 2016 | 10.95 | 11.06 | 10.93 | 11.04 | 740,185 | -0.09(-0.76%) |
Jul 13, 2016 | 11.08 | 11.16 | 11.05 | 11.12 | 933,983 | +0.12(+1.14%) |
Jul 12, 2016 | 11.18 | 11.18 | 11.00 | 11.00 | 1,278,539 | -0.24(-2.14%) |
Jul 11, 2016 | 11.26 | 11.29 | 11.23 | 11.24 | 397,268 | -0.09(-0.79%) |
Jul 08, 2016 | 11.30 | 11.34 | 11.29 | 11.33 | 984,520 | +0.04(+0.35%) |
Jul 07, 2016 | 11.31 | 11.31 | 11.20 | 11.29 | 612,829 | -0.06(-0.53%) |
Jul 06, 2016 | 11.37 | 11.43 | 11.31 | 11.35 | 1,033,295 | +0.07(+0.62%) |
Jul 05, 2016 | 11.23 | 11.31 | 11.17 | 11.28 | 1,024,874 | +0.10(+0.89%) |
Jul 01, 2016 | 11.09 | 11.18 | 11.18 | 11.18 | 851,000 | +0.20(+1.82%) |
Jun 30, 2016 | 10.88 | 10.98 | 10.88 | 10.98 | 589,511 | +0.10(+0.92%) |
Jun 29, 2016 | 10.91 | 10.98 | 10.87 | 10.88 | 932,526 | +0.02(+0.18%) |
Jun 28, 2016 | 10.92 | 10.95 | 10.85 | 10.86 | 1,283,526 | -0.15(-1.36%) |
Jun 27, 2016 | 11.09 | 11.10 | 10.94 | 11.01 | 2,532,508 | +0.03(+0.27%) |
Jun 24, 2016 | 11.02 | 11.02 | 10.84 | 10.98 | 1,482,166 | +0.55(+5.27%) |
Jun 23, 2016 | 10.44 | 10.50 | 10.42 | 10.43 | 309,810 | -0.04(-0.38%) |
Jun 22, 2016 | 10.53 | 10.56 | 10.45 | 10.47 | 1,025,552 | -0.06(-0.57%) |
Jun 21, 2016 | 10.66 | 10.68 | 10.51 | 10.53 | 665,194 | -0.27(-2.45%) |
Jun 20, 2016 | 10.68 | 10.80 | 10.67 | 10.79 | 540,318 | -0.04(-0.42%) |
Jun 17, 2016 | 10.85 | 10.85 | 10.76 | 10.84 | 1,076,974 | +0.07(+0.65%) |
Jun 16, 2016 | 10.99 | 11.04 | 10.76 | 10.77 | 2,815,855 | -0.08(-0.74%) |
Jun 15, 2016 | 10.75 | 10.87 | 10.74 | 10.85 | 694,715 | +0.08(+0.74%) |
Jun 14, 2016 | 10.82 | 10.82 | 10.73 | 10.77 | 665,965 | -0.01(-0.09%) |
Jun 13, 2016 | 10.78 | 10.79 | 10.71 | 10.78 | 1,161,800 | +0.11(+1.03%) |
Jun 10, 2016 | 10.68 | 10.71 | 10.64 | 10.67 | 661,572 | +0.04(+0.33%) |
Jun 09, 2016 | 10.60 | 10.68 | 10.59 | 10.63 | 876,149 | +0.04(+0.33%) |
Jun 08, 2016 | 10.48 | 10.60 | 10.47 | 10.60 | 877,385 | +0.25(+2.42%) |
Jun 07, 2016 | 10.39 | 10.41 | 10.33 | 10.35 | 664,776 | -0.08(-0.77%) |
Jun 06, 2016 | 10.43 | 10.45 | 10.39 | 10.43 | 666,819 | +0.00(+0.00%) |
Jun 03, 2016 | 10.34 | 10.43 | 10.33 | 10.43 | 527,786 | +0.31(+3.06%) |
Jun 02, 2016 | 10.08 | 10.12 | 10.08 | 10.12 | 526,391 | +0.05(+0.50%) |
Jun 01, 2016 | 10.07 | 10.08 | 10.01 | 10.07 | 573,609 | +0.01(+0.10%) |
May 31, 2016 | 10.03 | 10.10 | 10.02 | 10.06 | 515,247 | +0.03(+0.30%) |
May 27, 2016 | 10.10 | 10.03 | 10.03 | 10.03 | 491,000 | -0.09(-0.84%) |
May 26, 2016 | 10.19 | 10.19 | 10.09 | 10.12 | 350,364 | -0.00(-0.05%) |
May 25, 2016 | 10.07 | 10.13 | 10.04 | 10.12 | 633,108 | +0.01(+0.10%) |
May 24, 2016 | 10.28 | 10.29 | 10.11 | 10.11 | 1,036,381 | -0.26(-2.51%) |
May 23, 2016 | 10.37 | 10.42 | 10.36 | 10.37 | 388,806 | -0.06(-0.58%) |
May 20, 2016 | 10.49 | 10.51 | 10.38 | 10.43 | 587,844 | -0.04(-0.38%) |
May 19, 2016 | 10.43 | 10.50 | 10.41 | 10.47 | 1,211,263 | -0.04(-0.38%) |
May 18, 2016 | 10.66 | 10.70 | 10.49 | 10.51 | 1,161,454 | -0.20(-1.87%) |
May 17, 2016 | 10.66 | 10.75 | 10.65 | 10.71 | 712,214 | +0.03(+0.28%) |
May 16, 2016 | 10.78 | 10.79 | 10.66 | 10.68 | 601,301 | +0.00(+0.00%) |
May 13, 2016 | 10.61 | 10.71 | 10.57 | 10.68 | 1,027,514 | +0.10(+0.95%) |
May 12, 2016 | 10.68 | 10.70 | 10.56 | 10.58 | 943,812 | -0.13(-1.21%) |
May 11, 2016 | 10.62 | 10.71 | 10.61 | 10.71 | 1,007,058 | +0.17(+1.61%) |
May 10, 2016 | 10.59 | 10.60 | 10.46 | 10.54 | 549,732 | -0.03(-0.28%) |
May 09, 2016 | 10.57 | 10.59 | 10.52 | 10.57 | 775,591 | -0.16(-1.49%) |
May 06, 2016 | 10.67 | 10.79 | 10.65 | 10.73 | 868,514 | +0.13(+1.23%) |
May 05, 2016 | 10.65 | 10.66 | 10.54 | 10.60 | 559,149 | -0.01(-0.09%) |
May 04, 2016 | 10.69 | 10.72 | 10.55 | 10.61 | 806,131 | -0.09(-0.84%) |
May 03, 2016 | 10.76 | 10.77 | 10.67 | 10.70 | 797,184 | -0.01(-0.09%) |