Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.66 | 11.91 | 11.62 | 11.90 | 19,057 | +0.20(+1.71%) |
Jun 29, 2016 | 11.65 | 11.81 | 11.43 | 11.70 | 22,892 | +0.17(+1.47%) |
Jun 28, 2016 | 11.81 | 11.81 | 11.45 | 11.53 | 25,429 | -0.22(-1.87%) |
Jun 27, 2016 | 11.72 | 11.84 | 11.44 | 11.75 | 35,435 | +0.03(+0.26%) |
Jun 24, 2016 | 11.64 | 11.89 | 11.53 | 11.72 | 179,569 | -0.13(-1.10%) |
Jun 23, 2016 | 11.63 | 11.95 | 11.53 | 11.85 | 23,800 | +0.30(+2.60%) |
Jun 22, 2016 | 11.73 | 11.74 | 11.42 | 11.55 | 10,796 | -0.16(-1.37%) |
Jun 21, 2016 | 11.46 | 11.73 | 11.40 | 11.71 | 19,495 | +0.20(+1.74%) |
Jun 20, 2016 | 11.39 | 11.69 | 11.39 | 11.51 | 24,176 | +0.15(+1.32%) |
Jun 17, 2016 | 11.32 | 11.36 | 11.20 | 11.36 | 28,626 | +0.08(+0.71%) |
Jun 16, 2016 | 11.07 | 11.35 | 11.07 | 11.28 | 57,117 | +0.19(+1.71%) |
Jun 15, 2016 | 11.10 | 11.10 | 10.79 | 11.09 | 18,344 | +0.04(+0.36%) |
Jun 14, 2016 | 11.03 | 11.09 | 10.86 | 11.05 | 9,884 | +0.14(+1.28%) |
Jun 13, 2016 | 11.49 | 11.24 | 10.79 | 10.91 | 12,935 | -0.33(-2.94%) |
Jun 10, 2016 | 11.09 | 12.07 | 10.88 | 11.24 | 27,941 | +0.13(+1.17%) |
Jun 09, 2016 | 11.11 | 11.14 | 10.80 | 11.11 | 21,067 | +0.00(+0.00%) |
Jun 08, 2016 | 10.95 | 11.23 | 10.88 | 11.11 | 28,747 | +0.16(+1.46%) |
Jun 07, 2016 | 11.00 | 11.00 | 10.86 | 10.95 | 37,437 | +0.02(+0.18%) |
Jun 06, 2016 | 10.92 | 10.98 | 10.80 | 10.93 | 31,265 | -0.07(-0.64%) |
Jun 03, 2016 | 11.00 | 11.00 | 10.70 | 11.00 | 19,567 | +0.01(+0.09%) |
Jun 02, 2016 | 11.02 | 11.02 | 10.90 | 10.99 | 9,596 | +0.07(+0.64%) |
Jun 01, 2016 | 10.84 | 10.97 | 10.65 | 10.92 | 26,638 | -0.03(-0.27%) |
May 31, 2016 | 11.14 | 11.21 | 10.83 | 10.95 | 31,720 | -0.10(-0.90%) |
May 27, 2016 | 10.94 | 11.05 | 11.05 | 11.05 | 36,100 | +0.35(+3.27%) |
May 26, 2016 | 10.87 | 10.87 | 10.49 | 10.70 | 25,171 | -0.04(-0.37%) |
May 25, 2016 | 10.25 | 10.76 | 10.09 | 10.74 | 73,934 | +0.57(+5.60%) |
May 24, 2016 | 9.950 | 10.23 | 9.527 | 10.17 | 71,026 | +0.09(+0.89%) |
May 23, 2016 | 9.980 | 10.09 | 9.827 | 10.08 | 29,388 | +0.13(+1.31%) |
May 20, 2016 | 9.960 | 10.05 | 9.840 | 9.950 | 33,304 | -0.09(-0.90%) |
May 19, 2016 | 10.04 | 10.11 | 9.780 | 10.04 | 32,590 | -0.08(-0.79%) |
May 18, 2016 | 9.930 | 10.12 | 9.860 | 10.12 | 75,276 | +0.12(+1.20%) |
May 17, 2016 | 10.06 | 10.26 | 9.780 | 10.00 | 46,533 | -0.09(-0.89%) |
May 16, 2016 | 10.08 | 10.24 | 9.940 | 10.09 | 64,600 | -0.03(-0.30%) |
May 13, 2016 | 10.33 | 10.33 | 10.03 | 10.12 | 45,491 | -0.23(-2.22%) |
May 12, 2016 | 10.64 | 10.64 | 10.33 | 10.35 | 26,301 | -0.26(-2.45%) |
May 11, 2016 | 10.72 | 10.81 | 10.56 | 10.61 | 34,493 | -0.16(-1.49%) |
May 10, 2016 | 10.75 | 10.84 | 10.71 | 10.77 | 25,079 | +0.00(+0.00%) |
May 09, 2016 | 10.89 | 10.89 | 10.73 | 10.77 | 56,476 | -0.08(-0.74%) |
May 06, 2016 | 10.86 | 10.90 | 10.81 | 10.85 | 13,225 | +0.01(+0.09%) |
May 05, 2016 | 10.89 | 10.92 | 10.73 | 10.84 | 30,857 | -0.02(-0.18%) |
May 04, 2016 | 10.76 | 11.12 | 10.76 | 10.86 | 39,067 | -0.02(-0.18%) |
May 03, 2016 | 10.91 | 10.92 | 10.77 | 10.88 | 75,869 | -0.04(-0.37%) |
May 02, 2016 | 10.87 | 10.92 | 10.62 | 10.92 | 16,088 | +0.11(+1.02%) |
Apr 29, 2016 | 10.72 | 10.89 | 10.60 | 10.81 | 21,761 | +0.02(+0.19%) |
Apr 28, 2016 | 10.90 | 10.90 | 10.71 | 10.79 | 33,318 | -0.08(-0.74%) |
Apr 27, 2016 | 10.79 | 10.90 | 10.79 | 10.87 | 28,118 | +0.07(+0.65%) |
Apr 26, 2016 | 10.75 | 10.85 | 10.70 | 10.80 | 25,233 | +0.01(+0.09%) |
Apr 25, 2016 | 10.97 | 10.97 | 10.62 | 10.79 | 28,477 | -0.11(-1.01%) |
Apr 22, 2016 | 10.87 | 10.90 | 10.78 | 10.90 | 29,676 | +0.05(+0.46%) |
Apr 21, 2016 | 10.94 | 10.95 | 10.68 | 10.85 | 15,978 | -0.03(-0.28%) |
Apr 20, 2016 | 10.95 | 10.95 | 10.81 | 10.88 | 10,281 | +0.00(+0.00%) |
Apr 19, 2016 | 10.85 | 10.90 | 10.77 | 10.88 | 56,517 | +0.07(+0.65%) |
Apr 18, 2016 | 10.79 | 10.88 | 10.74 | 10.81 | 49,822 | +0.02(+0.19%) |
Apr 15, 2016 | 10.81 | 10.90 | 10.68 | 10.79 | 4,843 | +0.01(+0.09%) |
Apr 14, 2016 | 10.80 | 10.95 | 10.73 | 10.78 | 46,702 | -0.05(-0.46%) |
Apr 13, 2016 | 10.76 | 10.94 | 10.74 | 10.83 | 34,258 | -0.01(-0.09%) |
Apr 12, 2016 | 10.90 | 10.90 | 10.79 | 10.84 | 42,083 | +0.07(+0.65%) |
Apr 11, 2016 | 10.73 | 10.84 | 10.66 | 10.77 | 32,797 | +0.13(+1.22%) |
Apr 08, 2016 | 10.75 | 10.75 | 10.57 | 10.64 | 15,451 | +0.03(+0.28%) |
Apr 07, 2016 | 10.80 | 10.97 | 10.58 | 10.61 | 24,994 | -0.27(-2.48%) |
Apr 06, 2016 | 10.74 | 10.88 | 10.73 | 10.88 | 63,445 | +0.10(+0.93%) |
Apr 05, 2016 | 10.82 | 10.85 | 10.60 | 10.78 | 33,113 | -0.05(-0.46%) |
Apr 04, 2016 | 10.74 | 10.90 | 10.59 | 10.83 | 37,951 | +0.03(+0.28%) |