Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.89 | 11.14 | 10.60 | 10.60 | 44,578 | -0.29(-2.66%) |
Jul 28, 2016 | 10.78 | 10.91 | 10.71 | 10.89 | 44,861 | +0.02(+0.18%) |
Jul 27, 2016 | 10.90 | 11.05 | 10.50 | 10.87 | 64,276 | -0.32(-2.86%) |
Jul 26, 2016 | 10.91 | 11.30 | 10.91 | 11.19 | 26,309 | +0.21(+1.91%) |
Jul 25, 2016 | 11.04 | 11.27 | 10.96 | 10.98 | 18,758 | -0.20(-1.79%) |
Jul 22, 2016 | 10.77 | 11.18 | 10.70 | 11.18 | 19,386 | +0.35(+3.23%) |
Jul 21, 2016 | 10.92 | 10.97 | 10.69 | 10.83 | 11,904 | -0.15(-1.37%) |
Jul 20, 2016 | 10.99 | 11.05 | 10.58 | 10.98 | 10,839 | +0.10(+0.92%) |
Jul 19, 2016 | 11.05 | 11.05 | 10.86 | 10.88 | 17,557 | -0.12(-1.09%) |
Jul 18, 2016 | 11.18 | 11.38 | 10.93 | 11.00 | 50,533 | -0.15(-1.35%) |
Jul 15, 2016 | 11.18 | 11.18 | 10.81 | 11.15 | 28,309 | +0.07(+0.63%) |
Jul 14, 2016 | 11.18 | 11.18 | 10.97 | 11.08 | 27,038 | +0.00(+0.00%) |
Jul 13, 2016 | 11.00 | 11.10 | 10.77 | 11.08 | 43,487 | +0.22(+2.03%) |
Jul 12, 2016 | 10.63 | 10.97 | 10.51 | 10.86 | 28,014 | +0.23(+2.16%) |
Jul 11, 2016 | 10.54 | 10.70 | 10.36 | 10.63 | 22,856 | +0.13(+1.24%) |
Jul 08, 2016 | 10.25 | 10.52 | 10.17 | 10.50 | 36,768 | +0.55(+5.53%) |
Jul 07, 2016 | 10.23 | 10.24 | 9.830 | 9.950 | 11,708 | +0.10(+1.02%) |
Jul 05, 2016 | 10.95 | 10.95 | 9.740 | 9.850 | 21,833 | -0.21(-2.09%) |
Jul 01, 2016 | 10.07 | 10.06 | 10.06 | 10.06 | 20,000 | -0.01(-0.10%) |
Jun 30, 2016 | 10.05 | 10.21 | 9.760 | 10.07 | 60,870 | +0.03(+0.30%) |
Jun 29, 2016 | 10.11 | 10.19 | 9.900 | 10.04 | 42,939 | +0.09(+0.90%) |
Jun 28, 2016 | 10.00 | 10.13 | 9.870 | 9.950 | 33,408 | +0.18(+1.84%) |
Jun 27, 2016 | 10.24 | 10.24 | 9.740 | 9.770 | 51,253 | -0.66(-6.33%) |
Jun 24, 2016 | 10.44 | 10.76 | 10.11 | 10.43 | 101,159 | -0.63(-5.70%) |
Jun 23, 2016 | 10.95 | 11.07 | 10.80 | 11.06 | 64,241 | +0.31(+2.88%) |
Jun 22, 2016 | 10.49 | 10.86 | 10.19 | 10.75 | 190,746 | +0.31(+2.97%) |
Jun 21, 2016 | 10.43 | 10.52 | 10.35 | 10.44 | 65,497 | +0.00(+0.00%) |
Jun 20, 2016 | 10.62 | 10.73 | 10.40 | 10.44 | 34,261 | -0.17(-1.60%) |
Jun 17, 2016 | 10.89 | 10.89 | 10.48 | 10.61 | 55,995 | -0.26(-2.39%) |
Jun 16, 2016 | 10.29 | 10.91 | 10.00 | 10.87 | 21,037 | +0.46(+4.42%) |
Jun 15, 2016 | 10.15 | 10.71 | 9.390 | 10.41 | 12,323 | -0.21(-1.98%) |
Jun 14, 2016 | 10.68 | 10.70 | 10.47 | 10.62 | 24,470 | -0.06(-0.56%) |
Jun 13, 2016 | 10.60 | 10.85 | 10.41 | 10.68 | 13,736 | +0.03(+0.28%) |
Jun 10, 2016 | 10.70 | 10.75 | 10.54 | 10.65 | 18,402 | -0.22(-2.02%) |
Jun 09, 2016 | 10.84 | 10.93 | 10.50 | 10.87 | 14,871 | +0.00(+0.00%) |
Jun 08, 2016 | 10.70 | 11.00 | 10.61 | 10.87 | 21,086 | +0.15(+1.40%) |
Jun 07, 2016 | 10.42 | 10.92 | 10.42 | 10.72 | 38,480 | +0.01(+0.09%) |
Jun 06, 2016 | 10.44 | 10.83 | 10.37 | 10.71 | 35,944 | +0.38(+3.68%) |
Jun 03, 2016 | 10.30 | 10.39 | 10.11 | 10.33 | 21,680 | +0.03(+0.29%) |
Jun 02, 2016 | 10.09 | 10.31 | 10.02 | 10.30 | 15,994 | +0.08(+0.78%) |
Jun 01, 2016 | 10.04 | 10.38 | 10.01 | 10.22 | 19,291 | +0.06(+0.59%) |
May 31, 2016 | 10.21 | 10.29 | 9.980 | 10.16 | 54,694 | -0.06(-0.59%) |
May 27, 2016 | 10.01 | 10.22 | 10.22 | 10.22 | 22,600 | +0.16(+1.59%) |
May 26, 2016 | 10.07 | 10.07 | 9.420 | 10.06 | 64,678 | -0.03(-0.30%) |
May 25, 2016 | 10.04 | 10.24 | 9.930 | 10.09 | 10,173 | +0.00(+0.00%) |
May 24, 2016 | 9.750 | 10.12 | 9.680 | 10.09 | 26,956 | +0.52(+5.43%) |
May 23, 2016 | 9.790 | 10.09 | 9.540 | 9.570 | 27,390 | -0.17(-1.75%) |
May 20, 2016 | 9.050 | 9.800 | 9.050 | 9.740 | 39,946 | +0.76(+8.46%) |
May 19, 2016 | 9.210 | 9.210 | 8.950 | 8.980 | 11,664 | -0.20(-2.18%) |
May 18, 2016 | 8.890 | 9.340 | 8.890 | 9.180 | 13,686 | +0.24(+2.68%) |
May 17, 2016 | 9.290 | 9.290 | 8.810 | 8.940 | 53,350 | -0.35(-3.77%) |
May 16, 2016 | 9.100 | 9.520 | 9.100 | 9.290 | 55,216 | +0.19(+2.09%) |
May 13, 2016 | 9.460 | 9.520 | 9.080 | 9.100 | 23,483 | -0.49(-5.11%) |
May 12, 2016 | 9.840 | 9.980 | 9.390 | 9.590 | 18,626 | -0.19(-1.94%) |
May 11, 2016 | 9.640 | 9.880 | 9.640 | 9.780 | 32,271 | +0.16(+1.66%) |
May 10, 2016 | 9.390 | 9.830 | 9.300 | 9.620 | 15,069 | +0.30(+3.22%) |
May 09, 2016 | 9.150 | 9.520 | 9.110 | 9.320 | 19,427 | +0.12(+1.30%) |
May 06, 2016 | 9.210 | 9.290 | 8.750 | 9.200 | 29,209 | -0.04(-0.43%) |
May 05, 2016 | 9.300 | 9.590 | 8.850 | 9.240 | 20,226 | -0.01(-0.11%) |
May 04, 2016 | 9.690 | 9.690 | 9.190 | 9.250 | 26,634 | -0.26(-2.73%) |
May 03, 2016 | 9.720 | 9.730 | 9.430 | 9.510 | 18,856 | -0.26(-2.66%) |