Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.50 | 12.52 | 12.46 | 12.52 | 13,679 | +0.04(+0.33%) |
Jul 28, 2016 | 12.44 | 12.51 | 12.44 | 12.48 | 11,886 | -0.01(-0.08%) |
Jul 27, 2016 | 12.36 | 12.49 | 12.31 | 12.49 | 10,329 | +0.16(+1.27%) |
Jul 26, 2016 | 12.30 | 12.38 | 12.30 | 12.33 | 15,255 | +0.05(+0.38%) |
Jul 25, 2016 | 12.29 | 12.35 | 12.26 | 12.29 | 30,863 | +0.04(+0.32%) |
Jul 22, 2016 | 12.23 | 12.27 | 12.23 | 12.25 | 10,009 | -0.03(-0.25%) |
Jul 21, 2016 | 12.27 | 12.28 | 12.24 | 12.28 | 6,795 | +0.02(+0.13%) |
Jul 20, 2016 | 12.26 | 12.26 | 12.21 | 12.26 | 3,111 | +0.06(+0.50%) |
Jul 19, 2016 | 12.18 | 12.24 | 12.18 | 12.20 | 9,258 | +0.01(+0.06%) |
Jul 18, 2016 | 12.10 | 12.19 | 12.07 | 12.19 | 20,827 | +0.13(+1.04%) |
Jul 15, 2016 | 12.08 | 12.08 | 12.01 | 12.07 | 23,814 | -0.02(-0.14%) |
Jul 14, 2016 | 12.12 | 12.12 | 12.00 | 12.09 | 27,182 | -0.02(-0.13%) |
Jul 13, 2016 | 12.05 | 12.10 | 12.04 | 12.10 | 3,532 | +0.06(+0.51%) |
Jul 12, 2016 | 12.08 | 12.11 | 12.04 | 12.04 | 3,586 | -0.02(-0.13%) |
Jul 11, 2016 | 12.11 | 12.11 | 11.98 | 12.05 | 14,920 | -0.03(-0.26%) |
Jul 08, 2016 | 12.05 | 12.11 | 12.05 | 12.09 | 40,730 | +0.03(+0.26%) |
Jul 07, 2016 | 12.05 | 12.09 | 11.95 | 12.05 | 24,645 | +0.01(+0.06%) |
Jul 06, 2016 | 12.07 | 12.08 | 12.05 | 12.05 | 2,572 | -0.06(-0.51%) |
Jul 05, 2016 | 12.08 | 12.11 | 12.08 | 12.11 | 2,747 | +0.01(+0.06%) |
Jul 01, 2016 | 12.09 | 12.10 | 12.10 | 12.10 | 4,248 | +0.02(+0.13%) |
Jun 30, 2016 | 12.07 | 12.10 | 12.06 | 12.09 | 4,862 | +0.02(+0.13%) |
Jun 29, 2016 | 12.00 | 12.08 | 12.00 | 12.07 | 8,238 | +0.01(+0.07%) |
Jun 28, 2016 | 11.92 | 12.07 | 11.92 | 12.06 | 14,078 | +0.08(+0.65%) |
Jun 27, 2016 | 11.83 | 11.98 | 11.83 | 11.98 | 9,022 | -0.04(-0.32%) |
Jun 24, 2016 | 12.02 | 12.03 | 11.97 | 12.02 | 3,876 | -0.05(-0.45%) |
Jun 23, 2016 | 12.05 | 12.09 | 12.04 | 12.08 | 3,997 | +0.06(+0.52%) |
Jun 22, 2016 | 11.95 | 12.02 | 11.95 | 12.02 | 13,398 | +0.01(+0.06%) |
Jun 21, 2016 | 12.10 | 12.11 | 12.00 | 12.01 | 6,658 | -0.01(-0.06%) |
Jun 20, 2016 | 12.02 | 12.05 | 12.02 | 12.02 | 6,663 | +0.02(+0.20%) |
Jun 17, 2016 | 11.96 | 12.05 | 11.95 | 11.99 | 6,502 | +0.05(+0.45%) |
Jun 16, 2016 | 11.91 | 11.95 | 11.90 | 11.94 | 7,668 | -0.01(-0.07%) |
Jun 15, 2016 | 11.90 | 11.98 | 11.88 | 11.95 | 21,218 | +0.07(+0.57%) |
Jun 14, 2016 | 12.01 | 12.06 | 11.79 | 11.88 | 91,831 | -0.21(-1.73%) |
Jun 13, 2016 | 12.02 | 12.13 | 12.02 | 12.09 | 9,559 | -0.04(-0.32%) |
Jun 10, 2016 | 12.10 | 12.16 | 12.10 | 12.13 | 24,880 | +0.02(+0.13%) |
Jun 09, 2016 | 12.12 | 12.13 | 12.11 | 12.11 | 18,865 | +0.00(+0.00%) |
Jun 08, 2016 | 12.08 | 12.13 | 12.08 | 12.11 | 3,234 | +0.04(+0.33%) |
Jun 07, 2016 | 12.11 | 12.14 | 12.01 | 12.07 | 72,621 | -0.07(-0.58%) |
Jun 06, 2016 | 12.13 | 12.20 | 12.12 | 12.14 | 14,191 | +0.03(+0.26%) |
Jun 03, 2016 | 12.06 | 12.22 | 12.06 | 12.11 | 22,248 | +0.03(+0.26%) |
Jun 02, 2016 | 12.09 | 12.13 | 12.07 | 12.08 | 9,110 | -0.01(-0.06%) |
Jun 01, 2016 | 12.10 | 12.14 | 12.09 | 12.09 | 10,108 | -0.07(-0.57%) |
May 31, 2016 | 12.18 | 12.19 | 12.12 | 12.16 | 8,585 | +0.04(+0.32%) |
May 27, 2016 | 12.16 | 12.12 | 12.12 | 12.12 | 22,774 | -0.03(-0.23%) |
May 26, 2016 | 12.15 | 12.15 | 12.06 | 12.15 | 6,053 | +0.08(+0.64%) |
May 25, 2016 | 12.07 | 12.08 | 12.02 | 12.07 | 12,902 | +0.05(+0.38%) |
May 24, 2016 | 11.97 | 12.09 | 11.97 | 12.02 | 34,324 | +0.02(+0.18%) |
May 23, 2016 | 12.00 | 12.02 | 12.00 | 12.00 | 8,123 | +0.03(+0.26%) |
May 20, 2016 | 11.98 | 12.03 | 11.97 | 11.97 | 7,510 | -0.02(-0.19%) |
May 19, 2016 | 12.02 | 12.06 | 11.92 | 11.99 | 14,015 | +0.02(+0.13%) |
May 18, 2016 | 11.99 | 12.01 | 11.93 | 11.98 | 16,345 | +0.01(+0.05%) |
May 17, 2016 | 11.96 | 12.04 | 11.96 | 11.97 | 10,182 | -0.01(-0.06%) |
May 16, 2016 | 11.96 | 12.09 | 11.91 | 11.98 | 38,727 | +0.02(+0.13%) |
May 13, 2016 | 11.97 | 11.99 | 11.93 | 11.96 | 16,744 | +0.01(+0.06%) |
May 12, 2016 | 11.95 | 11.97 | 11.93 | 11.96 | 5,162 | +0.01(+0.06%) |
May 11, 2016 | 11.96 | 11.99 | 11.93 | 11.95 | 7,590 | -0.03(-0.26%) |
May 10, 2016 | 11.98 | 11.98 | 11.93 | 11.98 | 6,993 | +0.02(+0.13%) |
May 09, 2016 | 11.96 | 11.96 | 11.96 | 11.96 | 996 | +0.00(+0.00%) |
May 06, 2016 | 11.96 | 11.97 | 11.95 | 11.96 | 21,001 | -0.00(-0.03%) |
May 05, 2016 | 12.00 | 12.00 | 11.96 | 11.97 | 10,446 | -0.01(-0.10%) |
May 04, 2016 | 11.96 | 11.99 | 11.96 | 11.98 | 1,128 | -0.05(-0.45%) |
May 03, 2016 | 12.08 | 12.08 | 12.02 | 12.03 | 8,884 | -0.02(-0.13%) |