Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.23 | 10.66 | 10.22 | 10.66 | 29,751 | +0.44(+4.31%) |
Jul 28, 2016 | 10.28 | 10.36 | 10.20 | 10.22 | 3,890 | -0.12(-1.16%) |
Jul 27, 2016 | 10.37 | 10.45 | 10.24 | 10.34 | 10,961 | +0.06(+0.58%) |
Jul 26, 2016 | 10.36 | 10.47 | 10.20 | 10.28 | 19,215 | -0.02(-0.19%) |
Jul 25, 2016 | 10.51 | 10.62 | 10.25 | 10.30 | 39,444 | -0.21(-2.00%) |
Jul 22, 2016 | 10.51 | 10.61 | 10.51 | 10.51 | 8,639 | -0.02(-0.19%) |
Jul 21, 2016 | 10.56 | 10.69 | 10.52 | 10.53 | 15,658 | +0.00(+0.00%) |
Jul 20, 2016 | 10.65 | 10.79 | 10.51 | 10.53 | 35,624 | -0.08(-0.75%) |
Jul 19, 2016 | 10.53 | 10.77 | 10.53 | 10.61 | 15,741 | +0.01(+0.09%) |
Jul 18, 2016 | 10.60 | 10.62 | 10.50 | 10.60 | 42,305 | +0.04(+0.40%) |
Jul 15, 2016 | 10.79 | 10.79 | 10.56 | 10.56 | 28,889 | -0.19(-1.79%) |
Jul 14, 2016 | 10.73 | 10.79 | 10.72 | 10.75 | 13,748 | +0.04(+0.37%) |
Jul 13, 2016 | 10.78 | 10.79 | 10.70 | 10.71 | 14,726 | -0.05(-0.46%) |
Jul 12, 2016 | 10.89 | 10.99 | 10.74 | 10.76 | 25,459 | -0.13(-1.19%) |
Jul 11, 2016 | 10.84 | 10.96 | 10.71 | 10.89 | 40,011 | +0.16(+1.49%) |
Jul 08, 2016 | 10.81 | 10.81 | 10.70 | 10.73 | 10,909 | -0.08(-0.74%) |
Jul 07, 2016 | 10.71 | 10.82 | 10.71 | 10.81 | 6,941 | +0.02(+0.19%) |
Jul 05, 2016 | 10.82 | 10.93 | 10.72 | 10.79 | 9,223 | -0.10(-0.92%) |
Jul 01, 2016 | 11.00 | 10.89 | 10.89 | 10.89 | 22,200 | -0.15(-1.36%) |
Jun 30, 2016 | 10.85 | 11.23 | 10.85 | 11.04 | 25,465 | +0.25(+2.32%) |
Jun 29, 2016 | 10.81 | 11.02 | 10.71 | 10.79 | 10,379 | +0.06(+0.56%) |
Jun 28, 2016 | 10.80 | 10.80 | 10.68 | 10.73 | 6,373 | +0.13(+1.23%) |
Jun 27, 2016 | 10.70 | 10.71 | 10.53 | 10.60 | 25,016 | -0.14(-1.30%) |
Jun 24, 2016 | 10.51 | 10.95 | 10.51 | 10.74 | 29,587 | -0.21(-1.92%) |
Jun 23, 2016 | 11.09 | 11.57 | 10.80 | 10.95 | 75,098 | -0.24(-2.14%) |
Jun 22, 2016 | 11.24 | 11.58 | 11.06 | 11.19 | 20,141 | -0.02(-0.18%) |
Jun 21, 2016 | 11.17 | 11.44 | 11.02 | 11.21 | 15,175 | +0.10(+0.90%) |
Jun 20, 2016 | 11.19 | 11.26 | 11.08 | 11.11 | 16,571 | +0.04(+0.36%) |
Jun 17, 2016 | 11.26 | 11.34 | 11.02 | 11.07 | 23,351 | -0.25(-2.21%) |
Jun 16, 2016 | 11.27 | 11.48 | 11.27 | 11.32 | 15,488 | -0.20(-1.74%) |
Jun 15, 2016 | 11.68 | 11.75 | 11.25 | 11.52 | 33,735 | +0.15(+1.32%) |
Jun 14, 2016 | 11.33 | 11.61 | 11.33 | 11.37 | 27,336 | -0.07(-0.61%) |
Jun 13, 2016 | 11.68 | 11.68 | 11.37 | 11.44 | 35,118 | -0.22(-1.89%) |
Jun 10, 2016 | 11.74 | 11.89 | 11.36 | 11.66 | 52,306 | -0.28(-2.30%) |
Jun 09, 2016 | 11.78 | 12.01 | 11.78 | 11.94 | 15,250 | -0.05(-0.46%) |
Jun 08, 2016 | 11.90 | 12.05 | 11.70 | 11.99 | 13,450 | -0.01(-0.08%) |
Jun 07, 2016 | 12.00 | 12.09 | 11.91 | 12.00 | 25,332 | +0.10(+0.84%) |
Jun 06, 2016 | 11.45 | 12.10 | 11.26 | 11.90 | 66,714 | +0.53(+4.66%) |
Jun 03, 2016 | 12.26 | 12.41 | 11.23 | 11.37 | 186,017 | -0.89(-7.26%) |
Jun 02, 2016 | 12.32 | 12.48 | 12.15 | 12.26 | 17,812 | -0.16(-1.29%) |
Jun 01, 2016 | 12.26 | 12.50 | 12.26 | 12.42 | 29,335 | +0.05(+0.40%) |
May 31, 2016 | 12.26 | 12.48 | 12.07 | 12.37 | 38,572 | -0.10(-0.80%) |
May 27, 2016 | 12.19 | 12.47 | 12.47 | 12.47 | 25,400 | +0.22(+1.80%) |
May 26, 2016 | 12.50 | 12.63 | 12.10 | 12.25 | 62,096 | -0.21(-1.69%) |
May 25, 2016 | 12.75 | 12.84 | 12.15 | 12.46 | 94,008 | -0.22(-1.74%) |
May 24, 2016 | 12.77 | 12.99 | 12.45 | 12.68 | 59,150 | +0.03(+0.24%) |
May 23, 2016 | 12.20 | 12.96 | 12.10 | 12.65 | 52,345 | +0.36(+2.93%) |
May 20, 2016 | 12.50 | 12.50 | 12.21 | 12.29 | 52,892 | -0.12(-0.97%) |
May 19, 2016 | 12.19 | 12.61 | 12.19 | 12.41 | 37,831 | +0.12(+0.98%) |
May 18, 2016 | 12.69 | 12.98 | 12.14 | 12.29 | 107,702 | -0.47(-3.68%) |
May 17, 2016 | 12.92 | 13.11 | 12.65 | 12.76 | 50,402 | -0.20(-1.54%) |
May 16, 2016 | 12.61 | 13.02 | 12.57 | 12.96 | 37,779 | +0.36(+2.86%) |
May 13, 2016 | 12.69 | 12.98 | 12.20 | 12.60 | 78,101 | -0.18(-1.41%) |
May 12, 2016 | 12.61 | 13.30 | 12.39 | 12.78 | 123,372 | +0.16(+1.27%) |
May 11, 2016 | 13.43 | 13.50 | 12.10 | 12.62 | 312,154 | +1.12(+9.74%) |
May 10, 2016 | 11.39 | 11.69 | 11.32 | 11.50 | 61,973 | +0.00(+0.00%) |
May 09, 2016 | 11.35 | 11.73 | 11.18 | 11.50 | 27,963 | +0.15(+1.32%) |
May 06, 2016 | 11.19 | 11.41 | 10.95 | 11.35 | 36,297 | +0.23(+2.07%) |
May 05, 2016 | 11.22 | 11.43 | 11.11 | 11.12 | 26,279 | -0.06(-0.54%) |
May 04, 2016 | 11.52 | 11.72 | 11.11 | 11.18 | 41,282 | -0.34(-2.95%) |
May 03, 2016 | 11.08 | 11.77 | 11.01 | 11.52 | 52,066 | +0.47(+4.25%) |