Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.73 | 10.97 | 10.71 | 10.79 | 44,533 | +0.02(+0.19%) |
Jul 28, 2016 | 10.94 | 10.94 | 10.71 | 10.77 | 13,077 | -0.10(-0.92%) |
Jul 27, 2016 | 10.69 | 10.90 | 10.64 | 10.87 | 32,453 | +0.15(+1.40%) |
Jul 26, 2016 | 10.65 | 10.85 | 10.65 | 10.72 | 35,039 | +0.08(+0.75%) |
Jul 25, 2016 | 10.80 | 10.82 | 10.63 | 10.64 | 17,318 | -0.21(-1.94%) |
Jul 22, 2016 | 10.60 | 10.99 | 10.52 | 10.85 | 44,870 | +0.33(+3.14%) |
Jul 21, 2016 | 10.74 | 10.86 | 10.52 | 10.52 | 15,213 | -0.21(-1.96%) |
Jul 20, 2016 | 10.88 | 10.88 | 10.68 | 10.73 | 16,619 | -0.04(-0.37%) |
Jul 19, 2016 | 10.81 | 10.87 | 10.77 | 10.77 | 18,453 | -0.01(-0.09%) |
Jul 18, 2016 | 10.82 | 10.84 | 10.73 | 10.78 | 32,164 | -0.06(-0.55%) |
Jul 15, 2016 | 10.96 | 11.08 | 10.63 | 10.84 | 22,994 | -0.03(-0.28%) |
Jul 14, 2016 | 11.01 | 11.01 | 10.83 | 10.87 | 23,985 | -0.13(-1.18%) |
Jul 13, 2016 | 11.00 | 11.08 | 10.95 | 11.00 | 36,423 | +0.02(+0.18%) |
Jul 12, 2016 | 11.02 | 11.12 | 10.96 | 10.98 | 32,013 | -0.01(-0.09%) |
Jul 11, 2016 | 11.17 | 11.17 | 10.96 | 10.99 | 44,404 | -0.10(-0.90%) |
Jul 08, 2016 | 11.07 | 11.19 | 11.00 | 11.09 | 21,201 | +0.09(+0.82%) |
Jul 07, 2016 | 11.09 | 11.09 | 10.88 | 11.00 | 17,577 | -0.03(-0.27%) |
Jul 05, 2016 | 11.08 | 11.14 | 11.00 | 11.03 | 14,616 | -0.16(-1.43%) |
Jul 01, 2016 | 11.24 | 11.19 | 11.19 | 11.19 | 24,300 | -0.02(-0.18%) |
Jun 30, 2016 | 10.93 | 11.25 | 10.91 | 11.21 | 33,222 | +0.22(+2.00%) |
Jun 29, 2016 | 10.89 | 11.07 | 10.80 | 10.99 | 25,480 | +0.16(+1.48%) |
Jun 28, 2016 | 10.51 | 10.94 | 10.51 | 10.83 | 40,986 | +0.32(+3.04%) |
Jun 27, 2016 | 10.86 | 11.39 | 10.50 | 10.51 | 55,122 | -0.58(-5.23%) |
Jun 24, 2016 | 10.42 | 11.09 | 10.42 | 11.09 | 247,521 | +0.23(+2.12%) |
Jun 23, 2016 | 10.82 | 10.92 | 10.48 | 10.86 | 52,411 | +0.18(+1.69%) |
Jun 22, 2016 | 10.83 | 11.07 | 10.62 | 10.68 | 38,160 | -0.09(-0.84%) |
Jun 21, 2016 | 11.33 | 11.33 | 10.75 | 10.77 | 28,393 | -0.20(-1.82%) |
Jun 20, 2016 | 11.17 | 11.29 | 10.95 | 10.97 | 56,528 | -0.11(-0.99%) |
Jun 17, 2016 | 11.12 | 11.22 | 11.01 | 11.08 | 81,028 | +0.00(+0.00%) |
Jun 16, 2016 | 10.78 | 11.26 | 10.64 | 11.08 | 40,265 | +0.27(+2.50%) |
Jun 15, 2016 | 10.66 | 10.97 | 10.44 | 10.81 | 32,631 | +0.15(+1.41%) |
Jun 14, 2016 | 10.35 | 10.77 | 10.31 | 10.66 | 32,905 | +0.34(+3.29%) |
Jun 13, 2016 | 10.14 | 10.44 | 10.14 | 10.32 | 26,640 | +0.06(+0.58%) |
Jun 10, 2016 | 10.41 | 10.76 | 10.17 | 10.26 | 25,640 | -0.28(-2.66%) |
Jun 09, 2016 | 10.66 | 10.71 | 10.45 | 10.54 | 35,550 | -0.21(-1.95%) |
Jun 08, 2016 | 10.14 | 10.87 | 10.13 | 10.75 | 43,314 | +0.58(+5.70%) |
Jun 07, 2016 | 10.25 | 10.45 | 10.15 | 10.17 | 38,067 | -0.14(-1.36%) |
Jun 06, 2016 | 10.24 | 10.46 | 10.24 | 10.31 | 37,440 | +0.04(+0.39%) |
Jun 03, 2016 | 10.50 | 10.57 | 10.22 | 10.27 | 42,730 | -0.29(-2.75%) |
Jun 02, 2016 | 10.55 | 10.67 | 10.49 | 10.56 | 36,649 | -0.04(-0.38%) |
Jun 01, 2016 | 10.48 | 10.68 | 10.40 | 10.60 | 52,839 | +0.12(+1.15%) |
May 31, 2016 | 10.54 | 10.91 | 10.45 | 10.48 | 30,421 | -0.09(-0.85%) |
May 27, 2016 | 10.30 | 10.57 | 10.57 | 10.57 | 22,500 | +0.20(+1.93%) |
May 26, 2016 | 10.17 | 10.51 | 10.10 | 10.37 | 26,707 | -0.07(-0.67%) |
May 25, 2016 | 10.38 | 10.63 | 10.37 | 10.44 | 25,062 | +0.07(+0.68%) |
May 24, 2016 | 10.10 | 10.43 | 10.06 | 10.37 | 58,917 | +0.28(+2.78%) |
May 23, 2016 | 10.05 | 10.28 | 9.990 | 10.09 | 89,487 | +0.06(+0.60%) |
May 20, 2016 | 10.00 | 10.33 | 9.970 | 10.03 | 118,905 | +0.03(+0.30%) |
May 19, 2016 | 10.04 | 10.14 | 9.830 | 10.00 | 84,403 | -0.08(-0.79%) |
May 18, 2016 | 9.930 | 10.22 | 9.930 | 10.08 | 22,127 | +0.06(+0.60%) |
May 17, 2016 | 10.06 | 10.26 | 9.900 | 10.02 | 71,876 | -0.13(-1.28%) |
May 16, 2016 | 10.31 | 10.46 | 10.05 | 10.15 | 149,006 | -0.14(-1.36%) |
May 13, 2016 | 10.51 | 10.62 | 10.22 | 10.29 | 40,913 | -0.14(-1.34%) |
May 12, 2016 | 10.68 | 10.69 | 10.39 | 10.43 | 58,687 | -0.23(-2.16%) |
May 11, 2016 | 11.13 | 11.13 | 10.61 | 10.66 | 38,704 | -0.37(-3.35%) |
May 10, 2016 | 11.02 | 11.04 | 10.76 | 11.03 | 86,282 | +0.00(+0.00%) |
May 09, 2016 | 11.21 | 11.37 | 10.99 | 11.03 | 34,143 | -0.23(-2.04%) |
May 06, 2016 | 11.54 | 11.56 | 11.24 | 11.26 | 28,980 | -0.13(-1.14%) |
May 05, 2016 | 11.51 | 11.72 | 11.34 | 11.39 | 21,821 | -0.13(-1.13%) |
May 04, 2016 | 11.49 | 11.65 | 11.22 | 11.52 | 58,217 | +0.03(+0.26%) |
May 03, 2016 | 10.70 | 11.80 | 10.70 | 11.49 | 153,246 | +0.19(+1.68%) |