Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.49 | 11.49 | 11.27 | 11.34 | 329,431 | -0.13(-1.10%) |
Jul 28, 2016 | 11.59 | 11.70 | 11.44 | 11.47 | 182,047 | -0.18(-1.55%) |
Jul 27, 2016 | 11.53 | 11.66 | 11.48 | 11.65 | 399,507 | +0.14(+1.18%) |
Jul 26, 2016 | 11.42 | 11.54 | 11.35 | 11.51 | 254,274 | +0.09(+0.79%) |
Jul 25, 2016 | 11.45 | 11.55 | 11.37 | 11.42 | 146,437 | -0.02(-0.16%) |
Jul 22, 2016 | 11.31 | 11.46 | 11.15 | 11.44 | 185,811 | +0.13(+1.12%) |
Jul 21, 2016 | 11.35 | 11.42 | 11.18 | 11.31 | 368,334 | -0.01(-0.08%) |
Jul 20, 2016 | 11.30 | 11.42 | 11.29 | 11.32 | 371,210 | +0.04(+0.32%) |
Jul 19, 2016 | 11.33 | 11.48 | 11.29 | 11.29 | 313,612 | -0.03(-0.24%) |
Jul 18, 2016 | 11.47 | 11.56 | 11.31 | 11.31 | 306,007 | -0.05(-0.40%) |
Jul 15, 2016 | 11.31 | 11.40 | 11.24 | 11.36 | 242,622 | +0.05(+0.40%) |
Jul 14, 2016 | 11.47 | 11.47 | 11.28 | 11.31 | 266,634 | -0.04(-0.32%) |
Jul 13, 2016 | 11.38 | 11.48 | 11.28 | 11.35 | 460,949 | +0.01(+0.08%) |
Jul 12, 2016 | 11.23 | 11.36 | 11.20 | 11.34 | 355,758 | +0.14(+1.21%) |
Jul 11, 2016 | 11.01 | 11.22 | 10.82 | 11.20 | 421,877 | +0.23(+2.06%) |
Jul 08, 2016 | 10.95 | 10.87 | 10.87 | 10.98 | 399,339 | +0.11(+1.00%) |
Jul 07, 2016 | 10.92 | 11.08 | 10.84 | 10.87 | 171,578 | -0.12(-1.07%) |
Jul 05, 2016 | 10.93 | 11.11 | 10.82 | 10.99 | 260,009 | -0.05(-0.41%) |
Jul 01, 2016 | 10.92 | 11.03 | 11.03 | 11.03 | 327,078 | +0.05(+0.41%) |
Jun 30, 2016 | 10.67 | 11.07 | 10.38 | 10.99 | 379,224 | +0.35(+3.31%) |
Jun 29, 2016 | 10.60 | 11.04 | 10.56 | 10.64 | 253,582 | +0.10(+0.94%) |
Jun 28, 2016 | 10.58 | 10.62 | 10.37 | 10.54 | 573,805 | +0.09(+0.86%) |
Jun 27, 2016 | 10.92 | 10.93 | 10.40 | 10.45 | 358,289 | -0.34(-3.18%) |
Jun 24, 2016 | 10.83 | 10.94 | 10.40 | 10.79 | 214,407 | -0.46(-4.09%) |
Jun 23, 2016 | 11.14 | 11.34 | 11.14 | 11.25 | 180,811 | +0.16(+1.47%) |
Jun 22, 2016 | 11.09 | 11.20 | 11.05 | 11.09 | 167,552 | -0.03(-0.24%) |
Jun 21, 2016 | 11.08 | 11.19 | 11.03 | 11.11 | 248,247 | +0.06(+0.57%) |
Jun 20, 2016 | 10.96 | 11.20 | 10.92 | 11.05 | 361,613 | +0.16(+1.49%) |
Jun 17, 2016 | 10.83 | 10.92 | 10.73 | 10.89 | 232,037 | +0.02(+0.17%) |
Jun 16, 2016 | 10.88 | 10.92 | 10.74 | 10.87 | 369,439 | -0.01(-0.08%) |
Jun 15, 2016 | 10.95 | 11.01 | 10.88 | 10.88 | 214,472 | -0.04(-0.33%) |
Jun 14, 2016 | 10.97 | 11.04 | 10.88 | 10.92 | 496,908 | -0.07(-0.66%) |
Jun 13, 2016 | 11.05 | 11.13 | 10.96 | 10.99 | 179,351 | -0.07(-0.65%) |
Jun 10, 2016 | 11.07 | 11.23 | 11.04 | 11.06 | 313,737 | -0.14(-1.29%) |
Jun 09, 2016 | 11.24 | 11.30 | 11.13 | 11.20 | 268,700 | -0.11(-0.96%) |
Jun 08, 2016 | 11.24 | 11.38 | 11.20 | 11.31 | 400,303 | +0.10(+0.89%) |
Jun 07, 2016 | 11.22 | 11.38 | 11.16 | 11.21 | 225,163 | +0.02(+0.16%) |
Jun 06, 2016 | 11.30 | 11.30 | 10.99 | 11.20 | 308,893 | -0.05(-0.40%) |
Jun 03, 2016 | 11.45 | 11.48 | 11.24 | 11.24 | 270,413 | -0.23(-1.97%) |
Jun 02, 2016 | 11.29 | 11.71 | 11.27 | 11.47 | 726,002 | +0.14(+1.28%) |
Jun 01, 2016 | 11.30 | 11.39 | 11.22 | 11.32 | 731,492 | +0.05(+0.40%) |
May 31, 2016 | 11.30 | 11.33 | 11.20 | 11.28 | 439,074 | +0.03(+0.24%) |
May 27, 2016 | 11.09 | 11.25 | 11.25 | 11.25 | 453,124 | +0.21(+1.88%) |
May 26, 2016 | 11.06 | 11.20 | 11.00 | 11.04 | 222,843 | +0.03(+0.25%) |
May 25, 2016 | 11.07 | 11.14 | 10.87 | 11.01 | 324,905 | -0.03(-0.25%) |
May 24, 2016 | 10.75 | 11.06 | 10.66 | 11.04 | 370,737 | +0.32(+2.95%) |
May 23, 2016 | 10.53 | 10.89 | 10.41 | 10.73 | 369,842 | +0.23(+2.24%) |
May 20, 2016 | 10.25 | 10.57 | 10.09 | 10.49 | 332,552 | +0.33(+3.29%) |
May 19, 2016 | 10.18 | 10.23 | 10.08 | 10.16 | 233,511 | -0.05(-0.53%) |
May 18, 2016 | 10.10 | 10.29 | 10.09 | 10.21 | 298,544 | +0.11(+1.07%) |
May 17, 2016 | 10.22 | 10.34 | 10.07 | 10.10 | 281,571 | -0.13(-1.24%) |
May 16, 2016 | 10.20 | 10.35 | 10.12 | 10.23 | 186,835 | +0.09(+0.89%) |
May 13, 2016 | 10.17 | 10.27 | 10.11 | 10.14 | 232,480 | -0.02(-0.18%) |
May 12, 2016 | 10.40 | 10.44 | 10.10 | 10.16 | 294,379 | -0.21(-2.00%) |
May 11, 2016 | 10.36 | 10.45 | 10.31 | 10.36 | 218,051 | -0.03(-0.26%) |
May 10, 2016 | 10.23 | 10.47 | 10.20 | 10.39 | 343,923 | +0.18(+1.77%) |
May 09, 2016 | 10.25 | 10.36 | 10.15 | 10.21 | 322,922 | +0.00(+0.00%) |
May 06, 2016 | 10.40 | 10.50 | 9.976 | 10.21 | 513,165 | -0.25(-2.41%) |
May 05, 2016 | 10.31 | 10.65 | 10.31 | 10.46 | 580,011 | +0.23(+2.20%) |
May 04, 2016 | 11.01 | 11.11 | 10.12 | 10.24 | 1,087,789 | +0.16(+1.61%) |
May 03, 2016 | 9.778 | 10.08 | 9.597 | 10.08 | 768,299 | +0.33(+3.43%) |