Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.95 | 12.02 | 11.92 | 11.92 | 132,555 | -0.04(-0.30%) |
Jun 29, 2016 | 11.95 | 12.00 | 11.89 | 11.96 | 224,558 | +0.05(+0.43%) |
Jun 28, 2016 | 11.95 | 11.98 | 11.91 | 11.91 | 199,329 | -0.07(-0.55%) |
Jun 27, 2016 | 11.86 | 12.03 | 11.80 | 11.98 | 440,372 | +0.19(+1.61%) |
Jun 24, 2016 | 11.77 | 11.84 | 11.76 | 11.79 | 308,532 | +0.01(+0.06%) |
Jun 23, 2016 | 11.79 | 11.82 | 11.78 | 11.78 | 100,445 | -0.01(-0.12%) |
Jun 22, 2016 | 11.82 | 11.85 | 11.78 | 11.79 | 312,852 | -0.04(-0.37%) |
Jun 21, 2016 | 11.82 | 11.84 | 11.79 | 11.84 | 162,339 | +0.04(+0.37%) |
Jun 20, 2016 | 11.79 | 11.82 | 11.77 | 11.79 | 101,660 | +0.02(+0.19%) |
Jun 17, 2016 | 11.80 | 11.87 | 11.77 | 11.77 | 180,380 | -0.03(-0.25%) |
Jun 16, 2016 | 11.80 | 11.82 | 11.79 | 11.80 | 143,888 | +0.00(+0.00%) |
Jun 15, 2016 | 11.81 | 11.81 | 11.77 | 11.80 | 141,399 | +0.04(+0.31%) |
Jun 14, 2016 | 11.80 | 11.81 | 11.74 | 11.76 | 170,721 | -0.04(-0.31%) |
Jun 13, 2016 | 11.76 | 11.82 | 11.76 | 11.80 | 78,988 | +0.07(+0.62%) |
Jun 10, 2016 | 11.74 | 11.76 | 11.72 | 11.73 | 174,503 | +0.00(+0.00%) |
Jun 09, 2016 | 11.72 | 11.75 | 11.71 | 11.73 | 96,504 | +0.01(+0.06%) |
Jun 08, 2016 | 11.71 | 11.75 | 11.68 | 11.72 | 152,004 | +0.03(+0.25%) |
Jun 07, 2016 | 11.70 | 11.73 | 11.66 | 11.69 | 263,058 | +0.03(+0.25%) |
Jun 06, 2016 | 11.68 | 11.71 | 11.66 | 11.66 | 125,889 | -0.01(-0.06%) |
Jun 03, 2016 | 11.67 | 11.73 | 11.66 | 11.67 | 87,590 | +0.02(+0.19%) |
Jun 02, 2016 | 11.68 | 11.69 | 11.63 | 11.65 | 79,130 | +0.01(+0.12%) |
Jun 01, 2016 | 11.66 | 11.71 | 11.62 | 11.63 | 113,205 | +0.00(+0.00%) |
May 31, 2016 | 11.63 | 11.67 | 11.59 | 11.63 | 198,065 | +0.00(+0.00%) |
May 27, 2016 | 11.69 | 11.63 | 11.63 | 11.63 | 89,041 | -0.02(-0.19%) |
May 26, 2016 | 11.71 | 11.71 | 11.65 | 11.66 | 111,294 | +0.00(+0.00%) |
May 25, 2016 | 11.62 | 11.67 | 11.61 | 11.66 | 128,008 | +0.08(+0.69%) |
May 24, 2016 | 11.61 | 11.61 | 11.57 | 11.58 | 102,484 | -0.01(-0.13%) |
May 23, 2016 | 11.58 | 11.62 | 11.55 | 11.59 | 84,442 | +0.03(+0.25%) |
May 20, 2016 | 11.59 | 11.61 | 11.52 | 11.56 | 125,926 | +0.02(+0.19%) |
May 19, 2016 | 11.63 | 11.63 | 11.54 | 11.54 | 148,011 | -0.08(-0.69%) |
May 18, 2016 | 11.71 | 11.73 | 11.62 | 11.62 | 173,110 | -0.07(-0.56%) |
May 17, 2016 | 11.71 | 11.72 | 11.67 | 11.68 | 169,175 | +0.01(+0.06%) |
May 16, 2016 | 11.69 | 11.71 | 11.68 | 11.68 | 150,025 | -0.01(-0.12%) |
May 13, 2016 | 11.73 | 11.76 | 11.66 | 11.69 | 183,172 | -0.01(-0.06%) |
May 12, 2016 | 11.73 | 11.73 | 11.70 | 11.70 | 184,183 | -0.04(-0.31%) |
May 11, 2016 | 11.71 | 11.73 | 11.66 | 11.73 | 192,272 | +0.08(+0.68%) |
May 10, 2016 | 11.66 | 11.69 | 11.66 | 11.66 | 186,344 | -0.01(-0.12%) |
May 09, 2016 | 11.68 | 11.70 | 11.64 | 11.67 | 185,146 | +0.01(+0.12%) |
May 06, 2016 | 11.69 | 11.69 | 11.63 | 11.66 | 150,687 | -0.01(-0.06%) |
May 05, 2016 | 11.64 | 11.68 | 11.62 | 11.66 | 305,233 | +0.01(+0.06%) |
May 04, 2016 | 11.63 | 11.68 | 11.61 | 11.66 | 147,220 | -0.01(-0.12%) |
May 03, 2016 | 11.68 | 11.70 | 11.60 | 11.67 | 150,367 | +0.06(+0.56%) |
May 02, 2016 | 11.61 | 11.68 | 11.59 | 11.60 | 144,616 | -0.02(-0.19%) |
Apr 29, 2016 | 11.67 | 11.68 | 11.61 | 11.63 | 87,729 | -0.01(-0.06%) |
Apr 28, 2016 | 11.73 | 11.76 | 11.63 | 11.63 | 116,645 | -0.08(-0.68%) |
Apr 27, 2016 | 11.75 | 11.76 | 11.66 | 11.71 | 165,756 | -0.01(-0.12%) |
Apr 26, 2016 | 11.73 | 11.75 | 11.69 | 11.73 | 115,985 | +0.03(+0.25%) |
Apr 25, 2016 | 11.73 | 11.73 | 11.69 | 11.70 | 80,889 | -0.04(-0.31%) |
Apr 22, 2016 | 11.71 | 11.73 | 11.68 | 11.73 | 48,231 | +0.04(+0.31%) |
Apr 21, 2016 | 11.73 | 11.75 | 11.69 | 11.70 | 46,700 | -0.02(-0.18%) |
Apr 20, 2016 | 11.80 | 11.81 | 11.71 | 11.72 | 110,577 | -0.02(-0.18%) |
Apr 19, 2016 | 11.74 | 11.75 | 11.70 | 11.74 | 240,547 | +0.00(+0.00%) |
Apr 18, 2016 | 11.67 | 11.76 | 11.66 | 11.74 | 80,026 | +0.08(+0.68%) |
Apr 15, 2016 | 11.66 | 11.71 | 11.66 | 11.66 | 71,825 | +0.00(+0.00%) |
Apr 14, 2016 | 11.69 | 11.72 | 11.63 | 11.66 | 116,147 | -0.04(-0.37%) |
Apr 13, 2016 | 11.66 | 11.70 | 11.59 | 11.71 | 79,266 | +0.06(+0.56%) |
Apr 12, 2016 | 11.57 | 11.68 | 11.57 | 11.64 | 247,968 | +0.06(+0.56%) |
Apr 11, 2016 | 11.60 | 11.60 | 11.56 | 11.58 | 161,312 | +0.00(+0.00%) |
Apr 08, 2016 | 11.51 | 11.58 | 11.51 | 11.58 | 130,115 | +0.07(+0.62%) |
Apr 07, 2016 | 11.55 | 11.56 | 11.50 | 11.50 | 195,260 | -0.04(-0.37%) |
Apr 06, 2016 | 11.51 | 11.57 | 11.50 | 11.55 | 162,511 | +0.01(+0.06%) |
Apr 05, 2016 | 11.48 | 11.55 | 11.48 | 11.54 | 97,485 | +0.09(+0.75%) |
Apr 04, 2016 | 11.54 | 11.54 | 11.45 | 11.45 | 113,429 | -0.03(-0.25%) |