Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.95 | 11.95 | 10.81 | 11.11 | 143,473 | -0.21(-1.86%) |
Jul 28, 2016 | 11.29 | 11.48 | 11.11 | 11.32 | 53,531 | +0.02(+0.18%) |
Jul 27, 2016 | 11.07 | 11.33 | 10.83 | 11.30 | 50,623 | +0.25(+2.26%) |
Jul 26, 2016 | 10.95 | 11.08 | 10.73 | 11.05 | 27,922 | +0.13(+1.19%) |
Jul 25, 2016 | 10.92 | 11.00 | 10.88 | 10.92 | 21,878 | +0.00(+0.00%) |
Jul 22, 2016 | 10.95 | 11.03 | 10.84 | 10.92 | 27,093 | +0.02(+0.18%) |
Jul 21, 2016 | 10.92 | 10.95 | 10.83 | 10.90 | 33,096 | -0.02(-0.18%) |
Jul 20, 2016 | 10.92 | 11.03 | 10.77 | 10.92 | 44,444 | +0.06(+0.55%) |
Jul 19, 2016 | 10.90 | 11.05 | 10.85 | 10.86 | 36,141 | -0.03(-0.28%) |
Jul 18, 2016 | 11.07 | 11.07 | 10.28 | 10.89 | 68,089 | -0.14(-1.27%) |
Jul 15, 2016 | 11.05 | 11.08 | 10.90 | 11.03 | 44,449 | +0.10(+0.91%) |
Jul 14, 2016 | 11.04 | 11.09 | 10.88 | 10.93 | 42,296 | -0.04(-0.36%) |
Jul 13, 2016 | 10.83 | 10.99 | 10.76 | 10.97 | 75,101 | +0.16(+1.48%) |
Jul 12, 2016 | 10.57 | 10.88 | 10.02 | 10.81 | 96,801 | +0.29(+2.76%) |
Jul 11, 2016 | 10.40 | 10.67 | 10.35 | 10.52 | 53,142 | +0.22(+2.14%) |
Jul 08, 2016 | 10.39 | 10.23 | 10.23 | 10.30 | 81,144 | +0.07(+0.68%) |
Jul 07, 2016 | 10.22 | 11.00 | 10.02 | 10.23 | 47,393 | +0.01(+0.10%) |
Jul 05, 2016 | 10.36 | 10.58 | 10.10 | 10.22 | 63,692 | -0.15(-1.45%) |
Jul 01, 2016 | 10.67 | 10.37 | 10.37 | 10.37 | 59,000 | -0.36(-3.36%) |
Jun 30, 2016 | 10.30 | 10.74 | 10.08 | 10.73 | 83,980 | +0.39(+3.77%) |
Jun 29, 2016 | 10.13 | 10.34 | 9.458 | 10.34 | 71,413 | +0.29(+2.89%) |
Jun 28, 2016 | 9.800 | 10.20 | 9.750 | 10.05 | 99,648 | +0.34(+3.50%) |
Jun 27, 2016 | 10.29 | 10.32 | 9.690 | 9.710 | 161,331 | -0.69(-6.63%) |
Jun 24, 2016 | 10.60 | 10.76 | 10.32 | 10.40 | 296,421 | -0.72(-6.47%) |
Jun 23, 2016 | 11.11 | 11.26 | 10.96 | 11.12 | 55,910 | +0.15(+1.37%) |
Jun 22, 2016 | 11.09 | 11.22 | 10.85 | 10.97 | 53,026 | -0.10(-0.90%) |
Jun 21, 2016 | 11.19 | 11.28 | 10.94 | 11.07 | 52,698 | -0.08(-0.72%) |
Jun 20, 2016 | 10.95 | 11.30 | 10.95 | 11.15 | 79,208 | +0.34(+3.15%) |
Jun 17, 2016 | 11.10 | 11.14 | 10.78 | 10.81 | 140,771 | -0.29(-2.61%) |
Jun 16, 2016 | 11.12 | 11.14 | 10.75 | 11.10 | 35,614 | +0.15(+1.37%) |
Jun 15, 2016 | 11.19 | 11.19 | 10.93 | 10.95 | 32,549 | -0.17(-1.53%) |
Jun 14, 2016 | 11.02 | 11.22 | 10.35 | 11.12 | 37,650 | +0.10(+0.91%) |
Jun 13, 2016 | 11.03 | 11.31 | 11.03 | 11.02 | 46,616 | -0.02(-0.18%) |
Jun 10, 2016 | 11.02 | 11.22 | 10.86 | 11.04 | 52,424 | -0.04(-0.36%) |
Jun 09, 2016 | 11.26 | 11.26 | 10.51 | 11.08 | 39,948 | -0.19(-1.69%) |
Jun 08, 2016 | 11.28 | 11.36 | 10.59 | 11.27 | 26,510 | +0.02(+0.18%) |
Jun 07, 2016 | 11.39 | 11.59 | 11.19 | 11.25 | 36,688 | -0.17(-1.49%) |
Jun 06, 2016 | 11.24 | 11.49 | 10.95 | 11.42 | 55,319 | +0.12(+1.06%) |
Jun 03, 2016 | 11.41 | 11.46 | 11.14 | 11.30 | 59,032 | -0.28(-2.42%) |
Jun 02, 2016 | 11.27 | 11.69 | 11.12 | 11.58 | 80,490 | +0.39(+3.49%) |
Jun 01, 2016 | 10.95 | 11.27 | 10.93 | 11.19 | 60,754 | +0.15(+1.36%) |
May 31, 2016 | 11.09 | 11.15 | 10.85 | 11.04 | 111,306 | -0.05(-0.45%) |
May 27, 2016 | 11.14 | 11.09 | 11.09 | 11.09 | 67,300 | -0.06(-0.54%) |
May 26, 2016 | 11.30 | 11.45 | 11.08 | 11.15 | 29,880 | -0.06(-0.54%) |
May 25, 2016 | 11.21 | 11.62 | 11.09 | 11.21 | 77,020 | +0.04(+0.36%) |
May 24, 2016 | 10.84 | 11.25 | 10.84 | 11.17 | 61,593 | +0.37(+3.43%) |
May 23, 2016 | 10.99 | 11.12 | 10.76 | 10.80 | 45,175 | -0.21(-1.91%) |
May 20, 2016 | 10.61 | 11.04 | 10.31 | 11.01 | 88,591 | +0.42(+3.97%) |
May 19, 2016 | 10.79 | 10.81 | 10.50 | 10.59 | 32,850 | -0.24(-2.22%) |
May 18, 2016 | 10.58 | 10.97 | 10.54 | 10.83 | 57,230 | +0.23(+2.17%) |
May 17, 2016 | 11.10 | 11.10 | 10.54 | 10.60 | 74,776 | -0.52(-4.68%) |
May 16, 2016 | 11.08 | 11.16 | 10.53 | 11.12 | 47,124 | +0.03(+0.27%) |
May 13, 2016 | 11.17 | 11.27 | 11.01 | 11.09 | 82,234 | -0.10(-0.89%) |
May 12, 2016 | 11.22 | 11.40 | 11.15 | 11.19 | 61,283 | -0.01(-0.09%) |
May 11, 2016 | 11.28 | 11.28 | 11.19 | 11.20 | 55,111 | -0.09(-0.80%) |
May 10, 2016 | 11.00 | 11.40 | 10.99 | 11.29 | 125,773 | +0.28(+2.54%) |
May 09, 2016 | 10.88 | 11.04 | 10.60 | 11.01 | 83,896 | +0.20(+1.85%) |
May 06, 2016 | 10.28 | 11.00 | 10.21 | 10.81 | 169,858 | +0.53(+5.16%) |
May 05, 2016 | 10.62 | 10.71 | 10.24 | 10.28 | 103,552 | -0.27(-2.56%) |
May 04, 2016 | 10.50 | 10.73 | 10.42 | 10.55 | 89,153 | +0.03(+0.29%) |
May 03, 2016 | 10.65 | 10.71 | 10.22 | 10.52 | 80,731 | -0.26(-2.41%) |