Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.81 | 10.82 | 10.73 | 10.75 | 171,078 | +0.03(+0.26%) |
Jul 28, 2016 | 10.71 | 10.75 | 10.69 | 10.72 | 53,800 | +0.05(+0.43%) |
Jul 27, 2016 | 10.72 | 10.74 | 10.64 | 10.68 | 44,860 | +0.00(+0.00%) |
Jul 26, 2016 | 10.59 | 10.69 | 10.59 | 10.68 | 59,531 | +0.12(+1.09%) |
Jul 25, 2016 | 10.55 | 10.59 | 10.54 | 10.56 | 28,190 | -0.03(-0.31%) |
Jul 22, 2016 | 10.62 | 10.62 | 10.52 | 10.59 | 65,876 | +0.02(+0.16%) |
Jul 21, 2016 | 10.59 | 10.62 | 10.48 | 10.58 | 64,775 | -0.02(-0.17%) |
Jul 20, 2016 | 10.49 | 10.62 | 10.49 | 10.60 | 125,514 | +0.08(+0.72%) |
Jul 19, 2016 | 10.58 | 10.59 | 10.48 | 10.52 | 15,599 | -0.02(-0.16%) |
Jul 18, 2016 | 10.56 | 10.60 | 10.50 | 10.54 | 17,108 | -0.02(-0.18%) |
Jul 15, 2016 | 10.63 | 10.63 | 10.53 | 10.55 | 19,233 | -0.07(-0.67%) |
Jul 14, 2016 | 10.62 | 10.63 | 10.56 | 10.63 | 22,069 | +0.07(+0.62%) |
Jul 13, 2016 | 10.52 | 10.61 | 10.51 | 10.56 | 39,932 | +0.02(+0.16%) |
Jul 12, 2016 | 10.50 | 10.56 | 10.47 | 10.54 | 110,032 | +0.08(+0.79%) |
Jul 11, 2016 | 10.40 | 10.46 | 10.34 | 10.46 | 27,207 | +0.18(+1.76%) |
Jul 08, 2016 | 10.20 | 10.28 | 10.19 | 10.28 | 74,359 | +0.14(+1.38%) |
Jul 07, 2016 | 10.21 | 10.22 | 10.07 | 10.14 | 44,598 | -0.03(-0.32%) |
Jul 06, 2016 | 10.08 | 10.17 | 9.992 | 10.17 | 302,512 | -0.04(-0.40%) |
Jul 05, 2016 | 10.33 | 10.33 | 10.13 | 10.21 | 63,589 | -0.19(-1.84%) |
Jul 01, 2016 | 10.38 | 10.41 | 10.41 | 10.41 | 143,501 | +0.04(+0.42%) |
Jun 30, 2016 | 10.21 | 10.43 | 10.21 | 10.36 | 137,019 | +0.15(+1.45%) |
Jun 29, 2016 | 10.17 | 10.26 | 10.07 | 10.21 | 485,699 | +0.30(+2.99%) |
Jun 28, 2016 | 9.893 | 9.983 | 9.835 | 9.917 | 139,442 | +0.21(+2.18%) |
Jun 27, 2016 | 9.818 | 10.05 | 9.571 | 9.706 | 78,574 | -0.17(-1.72%) |
Jun 24, 2016 | 9.909 | 10.06 | 9.827 | 9.876 | 48,067 | -0.78(-7.35%) |
Jun 23, 2016 | 10.35 | 10.66 | 10.22 | 10.66 | 35,388 | +0.28(+2.70%) |
Jun 22, 2016 | 10.47 | 10.52 | 10.31 | 10.38 | 91,741 | +0.08(+0.80%) |
Jun 21, 2016 | 10.28 | 10.40 | 10.19 | 10.30 | 170,368 | -0.02(-0.16%) |
Jun 20, 2016 | 10.20 | 10.45 | 9.985 | 10.31 | 75,114 | +0.07(+0.64%) |
Jun 17, 2016 | 10.15 | 10.39 | 10.10 | 10.25 | 181,638 | +0.14(+1.38%) |
Jun 16, 2016 | 9.927 | 10.11 | 9.780 | 10.11 | 276,610 | +0.09(+0.90%) |
Jun 15, 2016 | 10.04 | 10.38 | 9.960 | 10.02 | 27,552 | +0.06(+0.58%) |
Jun 14, 2016 | 10.01 | 10.58 | 9.853 | 9.960 | 464,411 | -0.12(-1.22%) |
Jun 13, 2016 | 10.16 | 10.31 | 10.08 | 10.08 | 96,801 | -0.25(-2.37%) |
Jun 10, 2016 | 10.43 | 10.74 | 10.28 | 10.33 | 235,616 | -0.28(-2.64%) |
Jun 09, 2016 | 10.62 | 10.77 | 10.56 | 10.61 | 620,225 | +0.00(+0.00%) |
Jun 08, 2016 | 10.47 | 10.71 | 10.47 | 10.61 | 653,890 | +0.10(+0.98%) |
Jun 07, 2016 | 10.50 | 10.66 | 10.40 | 10.51 | 66,850 | +0.14(+1.33%) |
Jun 06, 2016 | 10.28 | 10.44 | 10.28 | 10.37 | 50,824 | +0.12(+1.13%) |
Jun 03, 2016 | 10.19 | 10.26 | 10.14 | 10.25 | 26,490 | +0.12(+1.18%) |
Jun 02, 2016 | 10.08 | 10.17 | 10.03 | 10.13 | 66,388 | +0.00(+0.00%) |
Jun 01, 2016 | 10.06 | 10.14 | 9.952 | 10.13 | 79,257 | +0.11(+1.06%) |
May 31, 2016 | 9.936 | 10.03 | 9.936 | 10.03 | 69,987 | +0.08(+0.83%) |
May 27, 2016 | 9.853 | 9.944 | 9.944 | 9.944 | 6,941 | -0.01(-0.08%) |
May 26, 2016 | 9.919 | 10.02 | 9.878 | 9.952 | 18,568 | +0.13(+1.34%) |
May 25, 2016 | 9.829 | 9.886 | 9.763 | 9.821 | 38,624 | +0.02(+0.24%) |
May 24, 2016 | 9.738 | 9.804 | 9.624 | 9.797 | 11,856 | +0.18(+1.87%) |
May 23, 2016 | 9.525 | 9.673 | 9.517 | 9.618 | 6,392 | -0.01(-0.15%) |
May 20, 2016 | 9.648 | 9.697 | 9.558 | 9.632 | 10,707 | +0.12(+1.21%) |
May 19, 2016 | 9.533 | 9.599 | 9.484 | 9.517 | 8,758 | -0.05(-0.56%) |
May 18, 2016 | 9.582 | 9.714 | 9.492 | 9.570 | 25,030 | -0.05(-0.55%) |
May 17, 2016 | 9.632 | 9.706 | 9.578 | 9.624 | 4,649 | -0.04(-0.42%) |
May 16, 2016 | 9.599 | 9.705 | 9.496 | 9.665 | 13,650 | +0.06(+0.68%) |
May 13, 2016 | 9.697 | 9.730 | 9.599 | 9.600 | 8,305 | -0.13(-1.34%) |
May 12, 2016 | 9.845 | 9.845 | 9.599 | 9.729 | 14,088 | -0.03(-0.26%) |
May 11, 2016 | 9.706 | 9.771 | 9.599 | 9.755 | 7,252 | +0.01(+0.08%) |
May 10, 2016 | 9.706 | 9.771 | 9.632 | 9.747 | 19,475 | +0.07(+0.68%) |
May 09, 2016 | 9.706 | 9.706 | 9.599 | 9.681 | 15,958 | -0.01(-0.08%) |
May 06, 2016 | 9.706 | 9.723 | 9.599 | 9.689 | 12,353 | +0.08(+0.85%) |
May 05, 2016 | 9.640 | 9.747 | 9.599 | 9.607 | 19,150 | -0.02(-0.17%) |
May 04, 2016 | 9.615 | 9.673 | 9.599 | 9.624 | 29,065 | -0.01(-0.14%) |
May 03, 2016 | 9.858 | 9.909 | 9.599 | 9.637 | 16,414 | -0.24(-2.44%) |