Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.80 | 12.13 | 11.73 | 12.10 | 1,290,763 | +0.20(+1.68%) |
Jul 28, 2016 | 11.91 | 12.06 | 11.85 | 11.90 | 997,104 | +0.02(+0.21%) |
Jul 27, 2016 | 12.18 | 12.32 | 11.84 | 11.88 | 2,203,850 | -0.30(-2.46%) |
Jul 26, 2016 | 11.91 | 12.18 | 11.89 | 12.18 | 1,224,951 | +0.20(+1.67%) |
Jul 25, 2016 | 12.10 | 12.14 | 11.90 | 11.98 | 1,706,123 | -0.22(-1.78%) |
Jul 22, 2016 | 12.30 | 12.35 | 12.11 | 12.20 | 1,472,473 | -0.07(-0.61%) |
Jul 21, 2016 | 12.42 | 12.60 | 12.25 | 12.27 | 984,740 | -0.17(-1.34%) |
Jul 20, 2016 | 12.35 | 12.53 | 12.20 | 12.44 | 1,448,516 | -0.01(-0.07%) |
Jul 19, 2016 | 12.53 | 12.57 | 12.39 | 12.45 | 517,215 | -0.13(-1.06%) |
Jul 18, 2016 | 12.45 | 12.58 | 12.32 | 12.58 | 698,523 | +0.08(+0.60%) |
Jul 15, 2016 | 12.63 | 12.67 | 12.49 | 12.50 | 989,601 | -0.06(-0.46%) |
Jul 14, 2016 | 12.61 | 12.71 | 12.53 | 12.56 | 844,869 | +0.07(+0.53%) |
Jul 13, 2016 | 12.66 | 12.76 | 12.34 | 12.50 | 880,898 | -0.19(-1.51%) |
Jul 12, 2016 | 12.39 | 12.77 | 12.39 | 12.69 | 1,361,076 | +0.52(+4.24%) |
Jul 11, 2016 | 12.26 | 12.36 | 12.16 | 12.17 | 1,270,679 | -0.02(-0.14%) |
Jul 08, 2016 | 12.15 | 12.24 | 11.96 | 12.19 | 1,150,159 | +0.22(+1.88%) |
Jul 07, 2016 | 12.27 | 12.49 | 11.90 | 11.96 | 1,508,486 | -0.22(-1.85%) |
Jul 06, 2016 | 12.09 | 12.20 | 11.92 | 12.19 | 1,460,742 | +0.00(+0.00%) |
Jul 05, 2016 | 12.50 | 12.50 | 11.99 | 12.19 | 967,409 | -0.52(-4.07%) |
Jul 01, 2016 | 12.44 | 12.70 | 12.70 | 12.70 | 1,302,327 | +0.29(+2.35%) |
Jun 30, 2016 | 12.35 | 12.43 | 12.18 | 12.41 | 2,560,915 | +0.01(+0.07%) |
Jun 29, 2016 | 12.28 | 12.47 | 12.20 | 12.40 | 2,091,632 | +0.32(+2.62%) |
Jun 28, 2016 | 11.99 | 12.12 | 11.89 | 12.09 | 2,213,681 | +0.42(+3.64%) |
Jun 27, 2016 | 12.15 | 12.21 | 11.56 | 11.66 | 2,771,347 | -0.60(-4.89%) |
Jun 24, 2016 | 12.29 | 12.60 | 12.24 | 12.26 | 2,470,782 | -0.70(-5.40%) |
Jun 23, 2016 | 12.80 | 12.96 | 12.75 | 12.96 | 852,577 | +0.28(+2.23%) |
Jun 22, 2016 | 12.79 | 12.85 | 12.66 | 12.68 | 768,570 | -0.10(-0.80%) |
Jun 21, 2016 | 12.56 | 12.83 | 12.44 | 12.78 | 642,739 | +0.17(+1.38%) |
Jun 20, 2016 | 12.68 | 12.77 | 12.55 | 12.61 | 865,419 | +0.17(+1.33%) |
Jun 17, 2016 | 12.27 | 12.53 | 12.26 | 12.44 | 1,337,063 | +0.32(+2.67%) |
Jun 16, 2016 | 12.13 | 12.22 | 11.86 | 12.12 | 1,541,266 | -0.25(-2.01%) |
Jun 15, 2016 | 12.25 | 12.57 | 12.18 | 12.37 | 859,317 | +0.01(+0.11%) |
Jun 14, 2016 | 12.26 | 12.52 | 12.13 | 12.35 | 450,193 | -0.01(-0.11%) |
Jun 13, 2016 | 12.39 | 12.62 | 12.35 | 12.37 | 491,516 | -0.19(-1.52%) |
Jun 10, 2016 | 12.86 | 12.91 | 12.53 | 12.56 | 712,140 | -0.53(-4.06%) |
Jun 09, 2016 | 13.05 | 13.15 | 12.86 | 13.09 | 705,356 | -0.14(-1.07%) |
Jun 08, 2016 | 13.45 | 13.51 | 13.16 | 13.23 | 1,212,729 | -0.07(-0.50%) |
Jun 07, 2016 | 13.06 | 13.34 | 13.01 | 13.30 | 1,089,649 | +0.31(+2.36%) |
Jun 06, 2016 | 12.61 | 12.99 | 12.57 | 12.99 | 801,419 | +0.53(+4.26%) |
Jun 03, 2016 | 12.53 | 12.62 | 12.32 | 12.46 | 876,142 | -0.07(-0.60%) |
Jun 02, 2016 | 12.42 | 12.53 | 12.32 | 12.53 | 918,144 | -0.03(-0.26%) |
Jun 01, 2016 | 12.34 | 12.60 | 12.21 | 12.57 | 1,439,478 | +0.07(+0.53%) |
May 31, 2016 | 12.49 | 12.71 | 12.44 | 12.50 | 747,924 | +0.07(+0.53%) |
May 27, 2016 | 12.41 | 12.43 | 12.43 | 12.43 | 656,788 | +0.01(+0.07%) |
May 26, 2016 | 12.67 | 12.74 | 12.40 | 12.42 | 862,540 | -0.14(-1.12%) |
May 25, 2016 | 12.31 | 12.58 | 12.29 | 12.57 | 927,998 | +0.38(+3.13%) |
May 24, 2016 | 12.19 | 12.22 | 11.98 | 12.18 | 701,858 | +0.06(+0.48%) |
May 23, 2016 | 12.10 | 12.22 | 11.99 | 12.13 | 736,335 | -0.11(-0.88%) |
May 20, 2016 | 12.11 | 12.27 | 11.98 | 12.23 | 595,307 | +0.20(+1.66%) |
May 19, 2016 | 11.95 | 12.10 | 11.79 | 12.03 | 931,189 | -0.10(-0.82%) |
May 18, 2016 | 12.32 | 12.49 | 12.08 | 12.13 | 932,502 | -0.26(-2.08%) |
May 17, 2016 | 12.26 | 12.54 | 12.22 | 12.39 | 536,094 | +0.15(+1.22%) |
May 16, 2016 | 12.19 | 12.38 | 12.19 | 12.24 | 534,894 | +0.25(+2.08%) |
May 13, 2016 | 12.11 | 12.28 | 11.96 | 11.99 | 1,347,520 | -0.18(-1.50%) |
May 12, 2016 | 12.52 | 12.63 | 12.08 | 12.18 | 1,245,025 | -0.14(-1.15%) |
May 11, 2016 | 12.20 | 12.48 | 11.99 | 12.32 | 777,590 | +0.07(+0.61%) |
May 10, 2016 | 12.17 | 12.25 | 11.98 | 12.24 | 806,334 | +0.36(+3.00%) |
May 09, 2016 | 12.27 | 12.27 | 11.73 | 11.88 | 1,096,635 | -0.39(-3.18%) |
May 06, 2016 | 12.13 | 12.49 | 12.11 | 12.27 | 603,923 | +0.04(+0.34%) |
May 05, 2016 | 12.52 | 12.66 | 12.12 | 12.23 | 1,039,162 | +0.04(+0.34%) |
May 04, 2016 | 12.57 | 12.68 | 12.13 | 12.19 | 905,133 | -0.30(-2.39%) |
May 03, 2016 | 12.66 | 12.69 | 12.41 | 12.49 | 1,518,637 | -0.46(-3.59%) |