Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.78 | 11.89 | 11.32 | 11.80 | 84,072 | +0.47(+4.15%) |
Jun 29, 2016 | 11.23 | 11.34 | 11.15 | 11.33 | 60,588 | +0.19(+1.71%) |
Jun 28, 2016 | 11.16 | 11.17 | 11.07 | 11.14 | 43,493 | +0.03(+0.27%) |
Jun 27, 2016 | 11.08 | 11.16 | 10.91 | 11.11 | 48,273 | -0.09(-0.80%) |
Jun 24, 2016 | 10.79 | 11.21 | 10.71 | 11.20 | 424,292 | +0.19(+1.73%) |
Jun 23, 2016 | 11.11 | 11.11 | 10.97 | 11.01 | 38,865 | -0.04(-0.36%) |
Jun 22, 2016 | 11.15 | 11.26 | 10.95 | 11.05 | 38,541 | -0.14(-1.25%) |
Jun 21, 2016 | 11.16 | 11.30 | 11.10 | 11.19 | 48,288 | +0.07(+0.63%) |
Jun 20, 2016 | 11.24 | 11.25 | 11.08 | 11.12 | 33,252 | -0.06(-0.54%) |
Jun 17, 2016 | 11.23 | 11.27 | 11.16 | 11.18 | 120,054 | -0.01(-0.09%) |
Jun 16, 2016 | 11.10 | 11.33 | 11.07 | 11.19 | 86,066 | +0.03(+0.27%) |
Jun 15, 2016 | 11.48 | 11.58 | 11.05 | 11.16 | 116,466 | +0.25(+2.29%) |
Jun 14, 2016 | 11.04 | 11.06 | 10.91 | 10.91 | 62,738 | -0.15(-1.36%) |
Jun 13, 2016 | 11.16 | 11.25 | 10.94 | 11.06 | 140,813 | -0.20(-1.78%) |
Jun 10, 2016 | 11.48 | 11.60 | 11.14 | 11.26 | 45,425 | -0.12(-1.05%) |
Jun 09, 2016 | 10.87 | 11.50 | 10.87 | 11.38 | 275,539 | +0.64(+5.96%) |
Jun 08, 2016 | 10.83 | 10.89 | 10.70 | 10.74 | 34,842 | -0.02(-0.19%) |
Jun 07, 2016 | 10.85 | 10.90 | 10.67 | 10.76 | 64,224 | -0.01(-0.09%) |
Jun 06, 2016 | 10.87 | 10.87 | 10.75 | 10.77 | 27,619 | -0.02(-0.19%) |
Jun 03, 2016 | 10.87 | 10.87 | 10.76 | 10.79 | 43,318 | -0.05(-0.46%) |
Jun 02, 2016 | 10.95 | 10.96 | 10.74 | 10.84 | 19,712 | -0.01(-0.09%) |
Jun 01, 2016 | 10.82 | 10.93 | 10.73 | 10.85 | 52,863 | -0.06(-0.55%) |
May 31, 2016 | 10.63 | 10.96 | 10.58 | 10.91 | 86,726 | +0.29(+2.73%) |
May 27, 2016 | 10.50 | 10.62 | 10.62 | 10.62 | 80,600 | +0.11(+1.05%) |
May 26, 2016 | 10.55 | 10.56 | 10.40 | 10.51 | 63,467 | +0.04(+0.38%) |
May 25, 2016 | 10.63 | 10.67 | 10.35 | 10.47 | 54,453 | -0.17(-1.60%) |
May 24, 2016 | 10.75 | 10.79 | 10.55 | 10.64 | 93,035 | +0.01(+0.09%) |
May 23, 2016 | 11.15 | 11.15 | 10.61 | 10.63 | 74,585 | -0.32(-2.92%) |
May 20, 2016 | 11.03 | 11.08 | 10.95 | 10.95 | 59,806 | -0.04(-0.36%) |
May 19, 2016 | 10.96 | 11.04 | 10.88 | 10.99 | 99,381 | -0.16(-1.43%) |
May 18, 2016 | 11.20 | 11.20 | 10.98 | 11.15 | 96,772 | -0.13(-1.15%) |
May 17, 2016 | 11.44 | 11.44 | 10.90 | 11.28 | 75,884 | -0.13(-1.14%) |
May 16, 2016 | 11.58 | 11.58 | 10.63 | 11.41 | 63,831 | -0.08(-0.70%) |
May 13, 2016 | 11.58 | 11.58 | 11.43 | 11.49 | 29,470 | +0.01(+0.09%) |
May 12, 2016 | 12.10 | 12.10 | 11.32 | 11.48 | 31,271 | -0.17(-1.46%) |
May 11, 2016 | 11.68 | 11.69 | 11.55 | 11.65 | 18,634 | -0.03(-0.26%) |
May 10, 2016 | 11.73 | 11.84 | 11.58 | 11.68 | 26,934 | -0.04(-0.34%) |
May 09, 2016 | 11.83 | 11.85 | 11.45 | 11.72 | 33,642 | -0.16(-1.35%) |
May 06, 2016 | 11.51 | 11.88 | 11.32 | 11.88 | 33,833 | +0.34(+2.95%) |
May 05, 2016 | 11.83 | 11.83 | 11.51 | 11.54 | 24,500 | +0.01(+0.09%) |
May 04, 2016 | 11.74 | 11.81 | 11.29 | 11.53 | 77,847 | -0.24(-2.04%) |
May 03, 2016 | 11.83 | 11.86 | 11.50 | 11.77 | 44,627 | -0.13(-1.09%) |
May 02, 2016 | 11.96 | 11.96 | 11.80 | 11.90 | 72,474 | -0.06(-0.50%) |
Apr 29, 2016 | 12.05 | 12.05 | 11.70 | 11.96 | 42,289 | -0.01(-0.08%) |
Apr 28, 2016 | 11.84 | 12.10 | 11.84 | 11.97 | 37,491 | +0.02(+0.17%) |
Apr 27, 2016 | 12.02 | 12.02 | 11.70 | 11.95 | 102,487 | -0.04(-0.33%) |
Apr 26, 2016 | 12.32 | 12.43 | 11.94 | 11.99 | 77,742 | -0.27(-2.20%) |
Apr 25, 2016 | 12.48 | 12.48 | 12.22 | 12.26 | 31,290 | -0.10(-0.81%) |
Apr 22, 2016 | 12.51 | 12.60 | 12.30 | 12.36 | 29,287 | -0.08(-0.64%) |
Apr 21, 2016 | 12.59 | 12.71 | 12.31 | 12.44 | 60,837 | -0.19(-1.50%) |
Apr 20, 2016 | 13.02 | 13.02 | 12.56 | 12.63 | 49,787 | -0.17(-1.33%) |
Apr 19, 2016 | 12.77 | 12.90 | 12.63 | 12.80 | 31,498 | +0.03(+0.23%) |
Apr 18, 2016 | 12.77 | 12.85 | 12.54 | 12.77 | 76,532 | -0.08(-0.62%) |
Apr 15, 2016 | 12.74 | 12.94 | 12.74 | 12.85 | 27,910 | +0.10(+0.78%) |
Apr 14, 2016 | 12.85 | 12.90 | 12.64 | 12.75 | 47,941 | -0.06(-0.47%) |
Apr 13, 2016 | 12.90 | 12.90 | 12.70 | 12.81 | 121,872 | -0.08(-0.62%) |
Apr 12, 2016 | 12.85 | 13.03 | 12.76 | 12.89 | 43,943 | +0.02(+0.16%) |
Apr 11, 2016 | 12.77 | 12.92 | 12.77 | 12.87 | 37,562 | +0.02(+0.16%) |
Apr 08, 2016 | 13.18 | 13.18 | 12.72 | 12.85 | 93,642 | -0.01(-0.08%) |
Apr 07, 2016 | 13.00 | 13.00 | 12.70 | 12.86 | 53,155 | -0.14(-1.08%) |
Apr 06, 2016 | 13.16 | 13.21 | 12.92 | 13.00 | 42,206 | -0.11(-0.84%) |
Apr 05, 2016 | 13.06 | 13.28 | 12.97 | 13.11 | 91,131 | -0.04(-0.30%) |
Apr 04, 2016 | 13.19 | 13.19 | 12.93 | 13.15 | 90,054 | +0.06(+0.46%) |