Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.55 | 10.59 | 10.55 | 10.59 | 4,663 | +0.02(+0.15%) |
Jul 28, 2016 | 10.54 | 10.58 | 10.54 | 10.57 | 11,463 | -0.01(-0.08%) |
Jul 27, 2016 | 10.52 | 10.59 | 10.51 | 10.58 | 7,814 | -0.02(-0.23%) |
Jul 26, 2016 | 10.55 | 10.60 | 10.55 | 10.60 | 3,679 | +0.11(+1.08%) |
Jul 25, 2016 | 10.48 | 10.51 | 10.48 | 10.49 | 6,277 | -0.05(-0.46%) |
Jul 22, 2016 | 10.47 | 10.54 | 10.47 | 10.54 | 4,610 | -0.04(-0.38%) |
Jul 21, 2016 | 10.56 | 10.58 | 10.56 | 10.58 | 1,649 | +0.01(+0.08%) |
Jul 20, 2016 | 10.49 | 10.57 | 10.49 | 10.57 | 9,458 | +0.07(+0.69%) |
Jul 19, 2016 | 10.47 | 10.59 | 10.47 | 10.50 | 10,981 | -0.06(-0.61%) |
Jul 18, 2016 | 10.52 | 10.56 | 10.52 | 10.56 | 3,023 | +0.01(+0.08%) |
Jul 15, 2016 | 10.56 | 10.56 | 10.54 | 10.55 | 2,611 | -0.00(-0.01%) |
Jul 14, 2016 | 10.57 | 10.59 | 10.55 | 10.55 | 8,724 | -0.04(-0.37%) |
Jul 13, 2016 | 10.59 | 10.59 | 10.57 | 10.59 | 882 | -0.04(-0.38%) |
Jul 12, 2016 | 10.59 | 10.63 | 10.59 | 10.63 | 6,893 | +0.28(+2.74%) |
Jul 11, 2016 | 10.34 | 10.35 | 10.34 | 10.35 | 3,954 | +0.00(+0.04%) |
Jul 08, 2016 | 10.34 | 10.35 | 10.33 | 10.35 | 5,595 | +0.04(+0.37%) |
Jul 07, 2016 | 10.36 | 10.38 | 10.32 | 10.31 | 8,068 | -0.02(-0.18%) |
Jul 06, 2016 | 10.29 | 10.33 | 10.21 | 10.33 | 91,007 | +0.25(+2.48%) |
Jul 05, 2016 | 10.13 | 10.13 | 10.06 | 10.08 | 2,859 | +0.09(+0.89%) |
Jul 01, 2016 | 9.992 | 9.989 | 9.989 | 9.989 | 619 | +0.02(+0.16%) |
Jun 30, 2016 | 9.973 | 9.973 | 9.973 | 9.973 | 754 | -0.05(-0.48%) |
Jun 29, 2016 | 10.02 | 10.02 | 10.02 | 10.02 | 843 | +0.17(+1.71%) |
Jun 28, 2016 | 9.898 | 9.898 | 9.852 | 9.852 | 1,432 | +0.07(+0.74%) |
Jun 27, 2016 | 9.827 | 9.828 | 9.779 | 9.779 | 2,119 | -0.09(-0.91%) |
Jun 24, 2016 | 10.03 | 10.03 | 9.869 | 9.869 | 6,138 | -0.16(-1.64%) |
Jun 23, 2016 | 10.03 | 10.03 | 10.03 | 10.03 | 128 | -0.03(-0.28%) |
Jun 22, 2016 | 10.05 | 10.06 | 10.01 | 10.06 | 2,282 | +0.07(+0.73%) |
Jun 20, 2016 | 9.997 | 9.997 | 9.989 | 9.989 | 28 | +0.02(+0.25%) |
Jun 17, 2016 | 9.973 | 9.973 | 9.957 | 9.964 | 1,101 | -0.03(-0.26%) |
Jun 16, 2016 | 9.965 | 9.991 | 9.965 | 9.991 | 607 | +0.06(+0.58%) |
Jun 15, 2016 | 9.933 | 9.933 | 9.933 | 9.933 | 961 | +0.06(+0.58%) |
Jun 14, 2016 | 9.885 | 9.916 | 9.875 | 9.875 | 523 | +0.07(+0.73%) |
Jun 13, 2016 | 9.820 | 9.876 | 9.804 | 9.804 | 3,546 | -0.09(-0.90%) |
Jun 10, 2016 | 9.876 | 9.912 | 9.871 | 9.892 | 6,280 | -0.19(-1.93%) |
Jun 09, 2016 | 10.13 | 10.13 | 10.09 | 10.09 | 1,716 | -0.06(-0.55%) |
Jun 08, 2016 | 10.14 | 10.14 | 10.14 | 10.14 | 1,280 | -0.05(-0.47%) |
Jun 07, 2016 | 10.19 | 10.26 | 10.19 | 10.19 | 4,387 | -0.02(-0.24%) |
Jun 06, 2016 | 10.20 | 10.21 | 10.20 | 10.21 | 707 | +0.06(+0.56%) |
Jun 02, 2016 | 10.13 | 10.16 | 10.13 | 10.16 | 74 | -0.11(-1.10%) |
May 31, 2016 | 10.22 | 10.27 | 10.27 | 10.27 | 8,427 | +0.44(+4.43%) |
May 27, 2016 | 9.876 | 9.836 | 9.836 | 9.836 | 8,179 | -0.01(-0.08%) |
May 26, 2016 | 9.863 | 9.868 | 9.844 | 9.844 | 4,873 | +0.06(+0.66%) |
May 25, 2016 | 9.860 | 9.892 | 9.779 | 9.779 | 25,769 | -0.10(-1.06%) |
May 24, 2016 | 9.820 | 9.933 | 9.820 | 9.884 | 39,784 | -0.03(-0.33%) |
May 23, 2016 | 9.852 | 9.925 | 9.852 | 9.917 | 27,887 | -0.02(-0.24%) |
May 20, 2016 | 9.900 | 9.948 | 9.900 | 9.941 | 793 | +0.09(+0.90%) |
May 19, 2016 | 9.836 | 9.860 | 9.836 | 9.852 | 3,346 | +0.06(+0.58%) |
May 18, 2016 | 9.868 | 9.868 | 9.796 | 9.796 | 1,214 | -0.07(-0.74%) |
May 17, 2016 | 9.852 | 9.869 | 9.852 | 9.868 | 500 | -0.09(-0.89%) |
May 16, 2016 | 9.941 | 9.967 | 9.925 | 9.957 | 2,410 | -0.01(-0.08%) |
May 12, 2016 | 9.965 | 9.965 | 9.965 | 9.965 | 619 | +0.04(+0.41%) |
May 11, 2016 | 9.941 | 9.952 | 9.925 | 9.925 | 1,611 | -0.04(-0.40%) |
May 10, 2016 | 9.965 | 9.973 | 9.941 | 9.965 | 15,769 | +0.15(+1.56%) |
May 09, 2016 | 9.860 | 9.860 | 9.812 | 9.812 | 2,113 | -0.26(-2.55%) |
May 06, 2016 | 10.10 | 10.10 | 10.06 | 10.07 | 1,867 | -0.19(-1.90%) |
May 05, 2016 | 10.31 | 10.31 | 10.26 | 10.26 | 3,073 | -0.02(-0.16%) |
May 04, 2016 | 10.28 | 10.28 | 10.28 | 10.28 | 495 | -0.05(-0.47%) |