Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.70 | 10.83 | 10.68 | 10.73 | 91,196 | +0.05(+0.43%) |
Jul 28, 2016 | 10.97 | 11.07 | 10.64 | 10.68 | 94,533 | -0.29(-2.68%) |
Jul 27, 2016 | 10.98 | 11.02 | 10.92 | 10.97 | 127,396 | +0.07(+0.64%) |
Jul 26, 2016 | 10.86 | 10.93 | 10.79 | 10.90 | 173,324 | +0.09(+0.79%) |
Jul 25, 2016 | 11.01 | 11.02 | 10.80 | 10.82 | 122,277 | -0.20(-1.83%) |
Jul 22, 2016 | 11.07 | 11.11 | 10.97 | 11.02 | 70,370 | -0.04(-0.35%) |
Jul 21, 2016 | 11.11 | 11.15 | 11.05 | 11.06 | 92,665 | -0.06(-0.56%) |
Jul 20, 2016 | 11.08 | 11.22 | 11.07 | 11.12 | 107,807 | +0.01(+0.07%) |
Jul 19, 2016 | 11.21 | 11.29 | 11.09 | 11.11 | 69,797 | -0.10(-0.90%) |
Jul 18, 2016 | 11.21 | 11.27 | 11.14 | 11.21 | 40,697 | -0.02(-0.14%) |
Jul 15, 2016 | 11.36 | 11.36 | 11.19 | 11.23 | 209,359 | -0.11(-0.96%) |
Jul 14, 2016 | 11.37 | 11.38 | 11.28 | 11.34 | 89,161 | +0.12(+1.03%) |
Jul 13, 2016 | 11.35 | 11.41 | 11.19 | 11.22 | 356,227 | +0.01(+0.07%) |
Jul 12, 2016 | 10.97 | 11.23 | 10.76 | 11.21 | 421,697 | +0.41(+3.80%) |
Jul 11, 2016 | 10.91 | 11.00 | 10.80 | 10.80 | 119,865 | -0.07(-0.64%) |
Jul 08, 2016 | 10.86 | 10.95 | 10.74 | 10.87 | 65,821 | +0.13(+1.23%) |
Jul 07, 2016 | 10.90 | 10.90 | 10.73 | 10.74 | 72,144 | -0.07(-0.68%) |
Jul 06, 2016 | 10.73 | 10.83 | 10.66 | 10.81 | 67,730 | -0.03(-0.32%) |
Jul 05, 2016 | 11.07 | 11.07 | 10.83 | 10.85 | 193,512 | -0.21(-1.89%) |
Jul 01, 2016 | 10.95 | 11.06 | 11.06 | 11.06 | 153,512 | +0.05(+0.47%) |
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%) |