Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.29 | 11.33 | 11.25 | 11.25 | 92,306 | -0.01(-0.13%) |
Jun 29, 2016 | 11.24 | 11.30 | 11.24 | 11.27 | 80,933 | +0.03(+0.27%) |
Jun 28, 2016 | 11.25 | 11.31 | 11.22 | 11.24 | 100,834 | -0.04(-0.33%) |
Jun 27, 2016 | 11.23 | 11.28 | 11.22 | 11.28 | 93,222 | +0.04(+0.40%) |
Jun 24, 2016 | 11.13 | 11.32 | 11.13 | 11.23 | 139,183 | +0.01(+0.07%) |
Jun 23, 2016 | 11.16 | 11.22 | 11.11 | 11.22 | 60,713 | +0.02(+0.20%) |
Jun 22, 2016 | 11.13 | 11.21 | 11.12 | 11.20 | 97,501 | +0.06(+0.53%) |
Jun 21, 2016 | 11.13 | 11.14 | 11.08 | 11.14 | 98,638 | +0.05(+0.47%) |
Jun 20, 2016 | 11.16 | 11.16 | 11.08 | 11.09 | 88,985 | -0.05(-0.47%) |
Jun 17, 2016 | 11.13 | 11.18 | 11.13 | 11.14 | 79,468 | +0.02(+0.13%) |
Jun 16, 2016 | 11.13 | 11.16 | 11.13 | 11.13 | 57,438 | +0.01(+0.13%) |
Jun 15, 2016 | 11.13 | 11.17 | 11.10 | 11.11 | 79,980 | -0.01(-0.07%) |
Jun 14, 2016 | 11.13 | 11.16 | 11.12 | 11.12 | 65,853 | +0.02(+0.20%) |
Jun 13, 2016 | 11.13 | 11.14 | 11.10 | 11.10 | 68,441 | -0.02(-0.20%) |
Jun 10, 2016 | 11.12 | 11.14 | 11.11 | 11.12 | 62,547 | +0.01(+0.13%) |
Jun 09, 2016 | 11.10 | 11.14 | 11.10 | 11.10 | 29,708 | +0.03(+0.27%) |
Jun 08, 2016 | 11.08 | 11.13 | 11.07 | 11.07 | 50,701 | -0.02(-0.14%) |
Jun 07, 2016 | 11.04 | 11.10 | 11.04 | 11.09 | 60,498 | +0.06(+0.54%) |
Jun 06, 2016 | 11.02 | 11.07 | 11.02 | 11.03 | 69,591 | +0.01(+0.07%) |
Jun 03, 2016 | 11.02 | 11.06 | 11.01 | 11.02 | 55,203 | +0.04(+0.41%) |
Jun 02, 2016 | 10.97 | 11.01 | 10.97 | 10.98 | 38,314 | +0.01(+0.14%) |
Jun 01, 2016 | 10.94 | 11.00 | 10.94 | 10.96 | 83,775 | +0.05(+0.43%) |
May 31, 2016 | 10.92 | 10.94 | 10.85 | 10.92 | 90,210 | +0.01(+0.14%) |
May 27, 2016 | 10.96 | 10.90 | 10.90 | 10.90 | 41,747 | -0.05(-0.47%) |
May 26, 2016 | 10.94 | 11.00 | 10.94 | 10.95 | 124,606 | +0.00(+0.00%) |
May 25, 2016 | 10.95 | 10.98 | 10.93 | 10.95 | 101,817 | +0.01(+0.07%) |
May 24, 2016 | 10.97 | 10.97 | 10.93 | 10.95 | 76,872 | +0.00(+0.00%) |
May 23, 2016 | 10.93 | 10.97 | 10.92 | 10.95 | 80,169 | -0.01(-0.07%) |
May 20, 2016 | 10.87 | 10.95 | 10.84 | 10.95 | 137,832 | +0.11(+1.03%) |
May 19, 2016 | 10.92 | 10.94 | 10.84 | 10.84 | 99,686 | -0.15(-1.35%) |
May 18, 2016 | 11.04 | 11.05 | 10.97 | 10.99 | 164,434 | -0.04(-0.40%) |
May 17, 2016 | 11.06 | 11.06 | 11.03 | 11.03 | 81,989 | +0.00(+0.00%) |
May 16, 2016 | 11.03 | 11.06 | 11.03 | 11.03 | 59,840 | +0.00(+0.00%) |
May 13, 2016 | 11.05 | 11.06 | 11.03 | 11.03 | 40,252 | +0.00(+0.00%) |
May 12, 2016 | 11.04 | 11.09 | 11.03 | 11.03 | 62,220 | -0.02(-0.20%) |
May 11, 2016 | 11.08 | 11.08 | 11.03 | 11.06 | 68,716 | -0.02(-0.20%) |
May 10, 2016 | 11.07 | 11.09 | 11.03 | 11.08 | 131,561 | +0.00(+0.00%) |
May 09, 2016 | 11.08 | 11.09 | 11.06 | 11.08 | 73,857 | -0.01(-0.13%) |
May 06, 2016 | 11.10 | 11.15 | 11.07 | 11.09 | 73,843 | +0.01(+0.13%) |
May 05, 2016 | 11.07 | 11.12 | 11.06 | 11.08 | 58,904 | -0.01(-0.07%) |
May 04, 2016 | 11.09 | 11.13 | 11.04 | 11.09 | 73,346 | -0.01(-0.12%) |
May 03, 2016 | 11.06 | 11.10 | 11.05 | 11.10 | 71,036 | +0.04(+0.33%) |
May 02, 2016 | 11.06 | 11.07 | 11.04 | 11.06 | 37,928 | +0.01(+0.07%) |
Apr 29, 2016 | 11.04 | 11.06 | 11.02 | 11.06 | 61,101 | +0.02(+0.20%) |
Apr 28, 2016 | 10.94 | 11.05 | 10.94 | 11.03 | 57,295 | +0.05(+0.47%) |
Apr 27, 2016 | 10.95 | 10.98 | 10.94 | 10.98 | 52,443 | +0.04(+0.34%) |
Apr 26, 2016 | 10.89 | 10.95 | 10.87 | 10.94 | 81,231 | +0.06(+0.54%) |
Apr 25, 2016 | 10.91 | 10.91 | 10.87 | 10.88 | 36,877 | -0.01(-0.14%) |
Apr 22, 2016 | 10.89 | 10.91 | 10.89 | 10.90 | 46,651 | +0.01(+0.14%) |
Apr 21, 2016 | 10.89 | 10.90 | 10.86 | 10.88 | 17,400 | +0.00(+0.00%) |
Apr 20, 2016 | 10.86 | 10.92 | 10.84 | 10.88 | 64,996 | +0.00(+0.00%) |
Apr 19, 2016 | 10.91 | 10.91 | 10.86 | 10.88 | 44,876 | -0.01(-0.14%) |
Apr 18, 2016 | 10.89 | 10.93 | 10.87 | 10.90 | 100,808 | +0.01(+0.07%) |
Apr 15, 2016 | 10.88 | 10.89 | 10.85 | 10.89 | 59,733 | +0.04(+0.34%) |
Apr 14, 2016 | 10.81 | 10.88 | 10.80 | 10.86 | 100,497 | +0.01(+0.14%) |
Apr 13, 2016 | 10.84 | 10.88 | 10.83 | 10.84 | 71,612 | -0.02(-0.20%) |
Apr 12, 2016 | 10.82 | 10.88 | 10.81 | 10.86 | 110,072 | +0.07(+0.62%) |
Apr 11, 2016 | 10.82 | 10.85 | 10.80 | 10.80 | 63,079 | -0.01(-0.07%) |
Apr 08, 2016 | 10.77 | 10.83 | 10.77 | 10.80 | 63,847 | -0.01(-0.14%) |
Apr 07, 2016 | 10.75 | 10.82 | 10.75 | 10.82 | 71,950 | +0.07(+0.62%) |
Apr 06, 2016 | 10.67 | 10.77 | 10.67 | 10.75 | 108,264 | +0.06(+0.57%) |
Apr 05, 2016 | 10.63 | 10.70 | 10.63 | 10.69 | 89,070 | +0.08(+0.76%) |
Apr 04, 2016 | 10.60 | 10.65 | 10.58 | 10.61 | 75,893 | +0.03(+0.28%) |