Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.83 | 11.03 | 10.77 | 11.01 | 84,867 | +0.24(+2.25%) |
Jun 29, 2016 | 10.70 | 10.82 | 10.70 | 10.76 | 66,310 | +0.15(+1.38%) |
Jun 28, 2016 | 10.60 | 10.65 | 10.43 | 10.62 | 166,499 | +0.26(+2.46%) |
Jun 27, 2016 | 10.56 | 10.73 | 10.32 | 10.36 | 270,549 | -0.37(-3.46%) |
Jun 24, 2016 | 10.73 | 10.83 | 10.56 | 10.73 | 190,601 | -0.50(-4.48%) |
Jun 23, 2016 | 11.24 | 11.28 | 11.14 | 11.24 | 25,150 | +0.15(+1.33%) |
Jun 22, 2016 | 11.38 | 11.38 | 11.07 | 11.09 | 132,376 | -0.16(-1.45%) |
Jun 21, 2016 | 11.39 | 11.41 | 11.22 | 11.25 | 115,510 | -0.07(-0.61%) |
Jun 20, 2016 | 11.48 | 11.52 | 11.32 | 11.32 | 111,551 | +0.09(+0.76%) |
Jun 17, 2016 | 11.20 | 11.31 | 11.17 | 11.24 | 211,107 | +0.15(+1.33%) |
Jun 16, 2016 | 11.08 | 11.19 | 10.92 | 11.09 | 177,940 | -0.14(-1.24%) |
Jun 15, 2016 | 11.24 | 11.37 | 11.17 | 11.23 | 93,682 | +0.02(+0.14%) |
Jun 14, 2016 | 11.52 | 11.59 | 11.15 | 11.21 | 196,872 | -0.29(-2.55%) |
Jun 13, 2016 | 11.59 | 11.72 | 11.48 | 11.51 | 149,500 | -0.13(-1.13%) |
Jun 10, 2016 | 11.85 | 11.91 | 11.57 | 11.64 | 122,046 | -0.29(-2.46%) |
Jun 09, 2016 | 11.89 | 12.00 | 11.71 | 11.93 | 151,994 | +0.05(+0.46%) |
Jun 08, 2016 | 11.95 | 12.10 | 11.86 | 11.88 | 253,902 | +0.02(+0.20%) |
Jun 07, 2016 | 11.76 | 12.08 | 11.69 | 11.86 | 262,118 | +0.26(+2.20%) |
Jun 06, 2016 | 11.31 | 11.61 | 11.31 | 11.60 | 333,999 | +0.43(+3.81%) |
Jun 03, 2016 | 11.04 | 11.27 | 11.03 | 11.17 | 177,210 | +0.22(+2.05%) |
Jun 02, 2016 | 10.59 | 11.00 | 10.59 | 10.95 | 148,248 | +0.28(+2.61%) |
Jun 01, 2016 | 10.63 | 10.72 | 10.57 | 10.67 | 63,946 | +0.02(+0.15%) |
May 31, 2016 | 10.63 | 10.73 | 10.61 | 10.66 | 64,918 | +0.02(+0.22%) |
May 27, 2016 | 10.61 | 10.63 | 10.63 | 10.63 | 26,748 | -0.05(-0.46%) |
May 26, 2016 | 10.69 | 10.77 | 10.63 | 10.68 | 26,250 | +0.07(+0.68%) |
May 25, 2016 | 10.68 | 10.78 | 10.60 | 10.61 | 37,363 | +0.01(+0.07%) |
May 24, 2016 | 10.69 | 10.76 | 10.60 | 10.60 | 76,932 | -0.11(-1.01%) |
May 23, 2016 | 10.68 | 10.73 | 10.61 | 10.71 | 88,136 | +0.05(+0.51%) |
May 20, 2016 | 10.70 | 10.70 | 10.63 | 10.66 | 24,074 | +0.05(+0.44%) |
May 19, 2016 | 10.63 | 10.70 | 10.52 | 10.61 | 195,027 | -0.15(-1.37%) |
May 18, 2016 | 10.95 | 11.00 | 10.75 | 10.76 | 69,270 | -0.29(-2.59%) |
May 17, 2016 | 11.00 | 11.15 | 10.97 | 11.04 | 43,510 | -0.04(-0.39%) |
May 16, 2016 | 10.94 | 11.14 | 10.90 | 11.09 | 53,667 | +0.23(+2.11%) |
May 13, 2016 | 10.79 | 10.93 | 10.66 | 10.86 | 115,941 | +0.00(+0.00%) |
May 12, 2016 | 11.07 | 11.10 | 10.83 | 10.86 | 271,287 | -0.04(-0.36%) |
May 11, 2016 | 10.99 | 11.07 | 10.83 | 10.90 | 87,740 | -0.09(-0.84%) |
May 10, 2016 | 11.08 | 11.08 | 10.83 | 10.99 | 82,077 | +0.02(+0.21%) |
May 09, 2016 | 11.11 | 11.11 | 10.90 | 10.97 | 68,505 | -0.19(-1.73%) |
May 06, 2016 | 11.04 | 11.19 | 11.01 | 11.16 | 156,563 | +0.12(+1.05%) |
May 05, 2016 | 11.20 | 11.20 | 10.98 | 11.04 | 172,377 | +0.01(+0.07%) |
May 04, 2016 | 11.37 | 11.37 | 10.94 | 11.04 | 394,273 | -0.22(-1.99%) |
May 03, 2016 | 11.52 | 11.61 | 11.18 | 11.26 | 260,814 | -0.36(-3.06%) |
May 02, 2016 | 11.72 | 11.84 | 11.62 | 11.62 | 161,370 | -0.10(-0.86%) |
Apr 29, 2016 | 12.01 | 12.05 | 11.69 | 11.72 | 102,892 | -0.25(-2.07%) |
Apr 28, 2016 | 12.01 | 12.13 | 11.92 | 11.96 | 51,532 | +0.02(+0.19%) |
Apr 27, 2016 | 11.78 | 11.97 | 11.66 | 11.94 | 263,286 | +0.12(+1.05%) |
Apr 26, 2016 | 11.86 | 11.86 | 11.62 | 11.82 | 204,757 | -0.05(-0.39%) |
Apr 25, 2016 | 12.03 | 12.06 | 11.70 | 11.86 | 197,642 | -0.19(-1.60%) |
Apr 22, 2016 | 12.00 | 12.15 | 11.89 | 12.06 | 85,450 | +0.07(+0.55%) |
Apr 21, 2016 | 12.13 | 12.13 | 11.96 | 11.99 | 121,264 | -0.17(-1.37%) |
Apr 20, 2016 | 12.18 | 12.41 | 12.15 | 12.16 | 164,979 | -0.11(-0.88%) |
Apr 19, 2016 | 12.23 | 12.39 | 11.92 | 12.27 | 81,761 | +0.19(+1.54%) |
Apr 18, 2016 | 12.00 | 12.20 | 11.90 | 12.08 | 176,691 | -0.17(-1.39%) |
Apr 15, 2016 | 12.38 | 12.40 | 12.19 | 12.25 | 120,638 | -0.08(-0.63%) |
Apr 14, 2016 | 12.21 | 12.38 | 12.21 | 12.33 | 87,865 | +0.08(+0.63%) |
Apr 13, 2016 | 12.12 | 12.37 | 12.08 | 12.25 | 170,182 | +0.12(+1.02%) |
Apr 12, 2016 | 11.62 | 12.17 | 11.61 | 12.13 | 206,460 | +0.58(+5.03%) |
Apr 11, 2016 | 11.41 | 11.58 | 11.39 | 11.55 | 145,565 | +0.33(+2.97%) |
Apr 08, 2016 | 11.15 | 11.26 | 11.13 | 11.21 | 74,613 | +0.24(+2.19%) |
Apr 07, 2016 | 11.07 | 11.11 | 10.92 | 10.97 | 47,293 | -0.17(-1.53%) |
Apr 06, 2016 | 10.97 | 11.17 | 10.88 | 11.14 | 51,218 | +0.22(+1.98%) |
Apr 05, 2016 | 11.06 | 11.06 | 10.87 | 10.93 | 161,656 | -0.26(-2.28%) |
Apr 04, 2016 | 11.36 | 11.48 | 11.14 | 11.18 | 78,053 | -0.17(-1.50%) |