Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.60 | 12.66 | 12.60 | 12.62 | 3,205 | +0.03(+0.25%) |
Aug 30, 2016 | 12.65 | 12.65 | 12.59 | 12.59 | 6,627 | -0.06(-0.50%) |
Aug 29, 2016 | 12.65 | 12.65 | 12.60 | 12.65 | 3,325 | +0.06(+0.50%) |
Aug 26, 2016 | 12.62 | 12.67 | 12.59 | 12.59 | 6,271 | -0.01(-0.06%) |
Aug 25, 2016 | 12.60 | 12.67 | 12.60 | 12.60 | 4,022 | -0.01(-0.06%) |
Aug 24, 2016 | 12.64 | 12.64 | 12.60 | 12.60 | 3,464 | +0.02(+0.12%) |
Aug 23, 2016 | 12.62 | 12.62 | 12.59 | 12.59 | 6,052 | -0.01(-0.11%) |
Aug 22, 2016 | 12.63 | 12.66 | 12.60 | 12.60 | 32,309 | +0.05(+0.42%) |
Aug 19, 2016 | 12.55 | 12.63 | 12.55 | 12.55 | 6,847 | -0.04(-0.31%) |
Aug 18, 2016 | 12.61 | 12.64 | 12.59 | 12.59 | 11,721 | -0.02(-0.12%) |
Aug 17, 2016 | 12.57 | 12.62 | 12.57 | 12.60 | 5,603 | +0.05(+0.36%) |
Aug 16, 2016 | 12.50 | 12.57 | 12.50 | 12.56 | 3,373 | +0.03(+0.25%) |
Aug 15, 2016 | 12.53 | 12.53 | 12.50 | 12.53 | 9,512 | -0.02(-0.12%) |
Aug 12, 2016 | 12.48 | 12.54 | 12.48 | 12.54 | 3,670 | +0.08(+0.63%) |
Aug 11, 2016 | 12.49 | 12.50 | 12.46 | 12.47 | 5,498 | -0.02(-0.19%) |
Aug 10, 2016 | 12.48 | 12.51 | 12.46 | 12.49 | 4,094 | -0.02(-0.12%) |
Aug 09, 2016 | 12.45 | 12.50 | 12.45 | 12.50 | 801 | +0.08(+0.63%) |
Aug 08, 2016 | 12.52 | 12.52 | 12.41 | 12.43 | 11,529 | -0.06(-0.50%) |
Aug 05, 2016 | 12.44 | 12.52 | 12.44 | 12.49 | 8,311 | +0.09(+0.69%) |
Aug 04, 2016 | 12.40 | 12.46 | 12.38 | 12.40 | 1,234 | +0.02(+0.13%) |
Aug 03, 2016 | 12.44 | 12.44 | 12.32 | 12.39 | 12,036 | +0.03(+0.25%) |
Aug 02, 2016 | 12.47 | 12.47 | 12.36 | 12.36 | 6,686 | -0.15(-1.19%) |
Aug 01, 2016 | 12.51 | 12.51 | 12.50 | 12.50 | 2,950 | -0.02(-0.12%) |
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%) |