Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.67 | 12.72 | 12.62 | 12.62 | 10,823 | -0.03(-0.23%) |
Aug 28, 2015 | 12.71 | 12.72 | 12.65 | 12.65 | 6,162 | +0.01(+0.09%) |
Aug 27, 2015 | 12.70 | 12.72 | 12.56 | 12.64 | 7,529 | -0.01(-0.08%) |
Aug 26, 2015 | 12.75 | 12.77 | 12.65 | 12.65 | 1,786 | -0.05(-0.39%) |
Aug 25, 2015 | 12.73 | 12.84 | 12.70 | 12.70 | 2,883 | -0.05(-0.39%) |
Aug 24, 2015 | 12.50 | 12.83 | 12.50 | 12.75 | 7,405 | -0.11(-0.86%) |
Aug 21, 2015 | 12.84 | 12.91 | 12.83 | 12.86 | 11,840 | -0.06(-0.46%) |
Aug 20, 2015 | 12.89 | 12.92 | 12.86 | 12.92 | 3,795 | +0.00(+0.00%) |
Aug 19, 2015 | 12.89 | 12.92 | 12.89 | 12.92 | 8,802 | -0.01(-0.08%) |
Aug 18, 2015 | 12.98 | 12.98 | 12.89 | 12.93 | 5,808 | -0.06(-0.46%) |
Aug 17, 2015 | 12.90 | 12.99 | 12.87 | 12.99 | 4,646 | +0.02(+0.15%) |
Aug 14, 2015 | 12.93 | 12.97 | 12.89 | 12.97 | 5,638 | +0.07(+0.54%) |
Aug 13, 2015 | 12.81 | 12.92 | 12.81 | 12.90 | 16,576 | +0.05(+0.39%) |
Aug 12, 2015 | 12.86 | 12.88 | 12.82 | 12.85 | 25,033 | -0.04(-0.31%) |
Aug 11, 2015 | 12.85 | 12.99 | 12.85 | 12.89 | 3,418 | +0.04(+0.31%) |
Aug 10, 2015 | 12.70 | 12.85 | 12.70 | 12.85 | 55,340 | +0.12(+0.94%) |
Aug 07, 2015 | 12.71 | 12.79 | 12.71 | 12.73 | 4,116 | -0.01(-0.08%) |
Aug 06, 2015 | 12.73 | 12.74 | 12.73 | 12.74 | 970 | -0.04(-0.31%) |
Aug 04, 2015 | 12.79 | 12.78 | 12.78 | 12.78 | 3,700 | -0.01(-0.08%) |
Aug 03, 2015 | 12.75 | 12.80 | 12.75 | 12.79 | 1,581 | +0.06(+0.47%) |
Jul 31, 2015 | 12.76 | 12.76 | 12.72 | 12.73 | 9,458 | +0.03(+0.24%) |
Jul 30, 2015 | 12.63 | 12.70 | 12.58 | 12.70 | 17,186 | +0.05(+0.40%) |
Jul 29, 2015 | 12.62 | 12.66 | 12.59 | 12.65 | 15,964 | +0.03(+0.24%) |
Jul 28, 2015 | 12.54 | 12.63 | 12.54 | 12.62 | 18,447 | +0.03(+0.24%) |
Jul 27, 2015 | 12.52 | 12.58 | 12.52 | 12.59 | 6,116 | +0.07(+0.56%) |
Jul 24, 2015 | 12.58 | 12.58 | 12.52 | 12.52 | 5,856 | -0.04(-0.32%) |
Jul 23, 2015 | 12.51 | 12.57 | 12.50 | 12.56 | 2,682 | +0.03(+0.24%) |
Jul 22, 2015 | 12.54 | 12.55 | 12.53 | 12.53 | 2,600 | +0.01(+0.08%) |
Jul 21, 2015 | 12.53 | 12.55 | 12.51 | 12.52 | 5,230 | -0.02(-0.16%) |
Jul 20, 2015 | 12.51 | 12.57 | 12.50 | 12.54 | 20,403 | +0.04(+0.32%) |
Jul 17, 2015 | 12.54 | 12.58 | 12.50 | 12.50 | 3,865 | -0.06(-0.46%) |
Jul 16, 2015 | 12.58 | 12.61 | 12.53 | 12.56 | 4,149 | -0.01(-0.10%) |
Jul 15, 2015 | 12.60 | 12.60 | 12.54 | 12.57 | 11,064 | -0.07(-0.55%) |
Jul 14, 2015 | 12.61 | 12.64 | 12.61 | 12.64 | 2,522 | +0.06(+0.48%) |
Jul 13, 2015 | 12.62 | 12.65 | 12.58 | 12.58 | 2,029 | -0.03(-0.24%) |
Jul 10, 2015 | 12.62 | 12.66 | 12.61 | 12.61 | 6,154 | -0.03(-0.24%) |
Jul 09, 2015 | 12.67 | 12.67 | 12.64 | 12.64 | 11,761 | -0.04(-0.32%) |
Jul 08, 2015 | 12.69 | 12.69 | 12.67 | 12.68 | 6,945 | +0.01(+0.08%) |
Jul 07, 2015 | 12.59 | 12.70 | 12.59 | 12.67 | 12,276 | +0.07(+0.59%) |
Jul 06, 2015 | 12.60 | 12.63 | 12.60 | 12.60 | 2,841 | +0.03(+0.21%) |
Jul 02, 2015 | 12.69 | 12.57 | 12.57 | 12.57 | 15,700 | -0.07(-0.55%) |
Jul 01, 2015 | 12.66 | 12.66 | 12.64 | 12.64 | 310 | -0.01(-0.08%) |
Jun 30, 2015 | 12.62 | 12.70 | 12.57 | 12.65 | 32,620 | -0.05(-0.39%) |
Jun 29, 2015 | 12.79 | 12.79 | 12.60 | 12.70 | 17,308 | +0.01(+0.08%) |
Jun 26, 2015 | 12.66 | 12.69 | 12.59 | 12.69 | 24,405 | +0.04(+0.32%) |
Jun 25, 2015 | 12.65 | 12.68 | 12.63 | 12.65 | 8,468 | -0.01(-0.08%) |
Jun 24, 2015 | 12.71 | 12.72 | 12.65 | 12.66 | 7,691 | -0.02(-0.16%) |
Jun 23, 2015 | 12.63 | 12.70 | 12.60 | 12.68 | 22,513 | +0.04(+0.32%) |
Jun 22, 2015 | 12.59 | 12.65 | 12.59 | 12.64 | 13,020 | +0.03(+0.24%) |
Jun 19, 2015 | 12.58 | 12.63 | 12.58 | 12.61 | 11,808 | +0.04(+0.32%) |
Jun 18, 2015 | 12.59 | 12.61 | 12.55 | 12.57 | 15,456 | -0.03(-0.24%) |
Jun 17, 2015 | 12.59 | 12.60 | 12.53 | 12.60 | 19,028 | -0.03(-0.24%) |
Jun 16, 2015 | 12.66 | 12.68 | 12.63 | 12.63 | 5,702 | +0.00(+0.00%) |
Jun 15, 2015 | 12.65 | 12.68 | 12.63 | 12.63 | 7,342 | +0.04(+0.32%) |
Jun 12, 2015 | 12.61 | 12.67 | 12.54 | 12.59 | 10,835 | +0.01(+0.08%) |
Jun 11, 2015 | 12.63 | 12.63 | 12.58 | 12.58 | 10,704 | -0.02(-0.16%) |
Jun 10, 2015 | 12.59 | 12.67 | 12.58 | 12.60 | 20,090 | -0.06(-0.47%) |
Jun 09, 2015 | 12.68 | 12.72 | 12.64 | 12.66 | 31,013 | -0.04(-0.31%) |
Jun 08, 2015 | 12.71 | 12.73 | 12.66 | 12.70 | 7,640 | -0.03(-0.24%) |
Jun 05, 2015 | 12.67 | 12.74 | 12.77 | 12.73 | 13,480 | -0.04(-0.31%) |
Jun 04, 2015 | 12.73 | 12.77 | 12.72 | 12.77 | 8,794 | +0.08(+0.63%) |
Jun 03, 2015 | 12.76 | 12.78 | 12.69 | 12.69 | 5,083 | -0.09(-0.70%) |
Jun 02, 2015 | 12.78 | 12.81 | 12.78 | 12.78 | 4,255 | -0.06(-0.47%) |