Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.24 | 11.67 | 11.10 | 11.64 | 265,126 | +0.45(+3.98%) |
Jun 29, 2016 | 11.27 | 11.27 | 10.87 | 11.19 | 130,127 | +0.09(+0.77%) |
Jun 28, 2016 | 11.22 | 11.43 | 11.06 | 11.11 | 106,506 | -0.07(-0.61%) |
Jun 27, 2016 | 11.37 | 11.37 | 11.08 | 11.18 | 99,298 | -0.30(-2.62%) |
Jun 24, 2016 | 11.42 | 11.72 | 11.12 | 11.48 | 211,429 | -0.40(-3.39%) |
Jun 23, 2016 | 11.82 | 11.95 | 11.69 | 11.88 | 117,549 | +0.21(+1.84%) |
Jun 22, 2016 | 11.80 | 11.88 | 11.61 | 11.67 | 138,101 | -0.03(-0.29%) |
Jun 21, 2016 | 11.62 | 11.79 | 11.42 | 11.70 | 138,284 | +0.09(+0.74%) |
Jun 20, 2016 | 11.61 | 11.72 | 11.32 | 11.61 | 71,401 | +0.12(+1.04%) |
Jun 17, 2016 | 11.79 | 11.85 | 11.30 | 11.49 | 136,419 | -0.27(-2.26%) |
Jun 16, 2016 | 11.62 | 11.79 | 11.51 | 11.76 | 93,978 | +0.03(+0.22%) |
Jun 15, 2016 | 11.52 | 11.87 | 11.48 | 11.73 | 188,638 | +0.21(+1.79%) |
Jun 14, 2016 | 11.60 | 11.60 | 11.15 | 11.53 | 126,725 | +0.09(+0.83%) |
Jun 13, 2016 | 11.15 | 11.67 | 11.15 | 11.43 | 107,515 | +0.29(+2.62%) |
Jun 10, 2016 | 11.01 | 11.20 | 10.66 | 11.14 | 113,780 | +0.00(+0.00%) |
Jun 09, 2016 | 11.09 | 11.25 | 10.99 | 11.14 | 100,828 | -0.09(-0.76%) |
Jun 08, 2016 | 11.18 | 11.41 | 11.00 | 11.23 | 63,285 | +0.02(+0.15%) |
Jun 07, 2016 | 11.29 | 11.33 | 11.12 | 11.21 | 101,545 | -0.06(-0.53%) |
Jun 06, 2016 | 11.23 | 11.31 | 11.03 | 11.27 | 58,429 | +0.04(+0.38%) |
Jun 03, 2016 | 11.24 | 11.24 | 11.04 | 11.23 | 68,634 | -0.03(-0.23%) |
Jun 02, 2016 | 11.02 | 11.31 | 11.02 | 11.25 | 154,855 | +0.20(+1.78%) |
Jun 01, 2016 | 10.85 | 11.16 | 10.67 | 11.06 | 126,887 | +0.16(+1.50%) |
May 31, 2016 | 10.71 | 10.91 | 10.57 | 10.89 | 145,023 | +0.23(+2.17%) |
May 27, 2016 | 10.65 | 10.66 | 10.66 | 10.66 | 41,854 | +0.03(+0.32%) |
May 26, 2016 | 10.68 | 10.70 | 10.46 | 10.63 | 42,633 | -0.03(-0.32%) |
May 25, 2016 | 10.48 | 10.78 | 10.46 | 10.66 | 69,087 | +0.20(+1.89%) |
May 24, 2016 | 10.13 | 10.54 | 10.05 | 10.46 | 83,192 | +0.50(+4.99%) |
May 23, 2016 | 10.09 | 10.15 | 9.967 | 9.967 | 23,817 | -0.11(-1.06%) |
May 20, 2016 | 9.835 | 10.16 | 9.699 | 10.07 | 106,919 | +0.27(+2.78%) |
May 19, 2016 | 9.904 | 9.921 | 9.588 | 9.801 | 72,891 | -0.06(-0.61%) |
May 18, 2016 | 9.801 | 10.04 | 9.759 | 9.861 | 65,483 | +0.07(+0.70%) |
May 17, 2016 | 10.22 | 10.34 | 9.665 | 9.793 | 84,092 | -0.40(-3.93%) |
May 16, 2016 | 10.32 | 10.47 | 10.08 | 10.19 | 87,399 | -0.06(-0.58%) |
May 13, 2016 | 10.50 | 10.50 | 10.17 | 10.25 | 67,371 | +0.00(+0.00%) |
May 12, 2016 | 10.31 | 10.42 | 10.15 | 10.25 | 81,123 | -0.06(-0.58%) |
May 11, 2016 | 10.26 | 10.41 | 10.18 | 10.31 | 39,491 | +0.06(+0.58%) |
May 10, 2016 | 10.19 | 10.41 | 10.18 | 10.25 | 25,412 | +0.14(+1.35%) |
May 09, 2016 | 10.24 | 10.28 | 10.09 | 10.12 | 83,624 | -0.09(-0.92%) |
May 06, 2016 | 9.921 | 10.23 | 9.853 | 10.21 | 104,056 | +0.11(+1.10%) |
May 05, 2016 | 10.06 | 10.21 | 9.972 | 10.10 | 48,439 | +0.04(+0.42%) |
May 04, 2016 | 10.49 | 10.54 | 10.01 | 10.06 | 69,365 | -0.36(-3.44%) |
May 03, 2016 | 10.61 | 10.76 | 10.33 | 10.41 | 81,668 | -0.16(-1.53%) |
May 02, 2016 | 10.02 | 10.82 | 9.554 | 10.58 | 156,701 | +0.91(+9.44%) |
Apr 29, 2016 | 9.375 | 9.716 | 9.375 | 9.665 | 63,176 | +0.26(+2.72%) |
Apr 28, 2016 | 9.503 | 9.784 | 9.341 | 9.409 | 106,696 | -0.20(-2.04%) |
Apr 27, 2016 | 9.554 | 9.674 | 9.478 | 9.605 | 35,490 | +0.03(+0.36%) |
Apr 26, 2016 | 9.418 | 9.597 | 9.333 | 9.571 | 79,192 | +0.14(+1.45%) |
Apr 25, 2016 | 9.486 | 9.518 | 9.350 | 9.435 | 70,702 | -0.07(-0.72%) |
Apr 22, 2016 | 9.316 | 9.529 | 9.316 | 9.503 | 65,525 | +0.14(+1.55%) |
Apr 21, 2016 | 9.205 | 9.392 | 9.205 | 9.358 | 33,523 | +0.14(+1.57%) |
Apr 20, 2016 | 9.128 | 9.316 | 9.085 | 9.213 | 28,327 | +0.06(+0.65%) |
Apr 19, 2016 | 9.094 | 9.171 | 9.043 | 9.154 | 34,655 | +0.14(+1.51%) |
Apr 18, 2016 | 9.188 | 9.205 | 8.975 | 9.017 | 32,179 | -0.24(-2.58%) |
Apr 15, 2016 | 9.205 | 9.333 | 9.068 | 9.256 | 29,027 | +0.02(+0.18%) |
Apr 14, 2016 | 9.443 | 9.460 | 9.188 | 9.239 | 35,771 | -0.20(-2.08%) |
Apr 13, 2016 | 9.196 | 9.512 | 9.196 | 9.435 | 45,720 | +0.28(+3.07%) |
Apr 12, 2016 | 8.941 | 9.196 | 8.932 | 9.154 | 34,350 | +0.21(+2.38%) |
Apr 11, 2016 | 8.983 | 9.087 | 8.915 | 8.941 | 51,700 | -0.03(-0.38%) |
Apr 08, 2016 | 9.034 | 9.034 | 8.855 | 8.975 | 26,752 | -0.01(-0.09%) |
Apr 07, 2016 | 9.077 | 9.137 | 8.906 | 8.983 | 58,741 | -0.18(-1.95%) |
Apr 06, 2016 | 9.179 | 9.188 | 9.043 | 9.162 | 46,709 | +0.01(+0.09%) |
Apr 05, 2016 | 8.932 | 9.239 | 8.855 | 9.154 | 71,654 | +0.10(+1.13%) |
Apr 04, 2016 | 9.111 | 9.529 | 9.009 | 9.051 | 72,030 | -0.06(-0.65%) |