Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.91 | 12.16 | 11.84 | 12.14 | 1,281,931 | +0.23(+1.96%) |
Jul 28, 2016 | 11.91 | 11.96 | 11.66 | 11.91 | 1,041,668 | -0.06(-0.47%) |
Jul 27, 2016 | 12.10 | 12.12 | 11.95 | 11.96 | 960,567 | -0.16(-1.31%) |
Jul 26, 2016 | 12.04 | 12.13 | 12.00 | 12.12 | 517,452 | +0.07(+0.54%) |
Jul 25, 2016 | 12.05 | 12.11 | 12.02 | 12.05 | 270,593 | +0.00(+0.00%) |
Jul 22, 2016 | 11.94 | 12.06 | 11.94 | 12.05 | 377,948 | +0.07(+0.62%) |
Jul 21, 2016 | 12.03 | 12.11 | 11.92 | 11.98 | 640,538 | -0.07(-0.54%) |
Jul 20, 2016 | 12.00 | 12.10 | 11.96 | 12.05 | 425,569 | +0.05(+0.39%) |
Jul 19, 2016 | 12.04 | 12.07 | 11.97 | 12.00 | 518,401 | -0.03(-0.23%) |
Jul 18, 2016 | 11.98 | 12.14 | 11.98 | 12.03 | 573,485 | +0.02(+0.16%) |
Jul 15, 2016 | 11.97 | 12.03 | 11.84 | 12.01 | 806,459 | +0.09(+0.78%) |
Jul 14, 2016 | 11.91 | 11.93 | 11.84 | 11.91 | 577,201 | +0.06(+0.47%) |
Jul 13, 2016 | 11.82 | 11.89 | 11.79 | 11.86 | 417,398 | +0.08(+0.72%) |
Jul 12, 2016 | 11.63 | 11.84 | 11.62 | 11.77 | 617,454 | +0.19(+1.61%) |
Jul 11, 2016 | 11.51 | 11.62 | 11.50 | 11.59 | 533,692 | +0.14(+1.22%) |
Jul 08, 2016 | 11.34 | 11.47 | 11.28 | 11.45 | 634,729 | +0.17(+1.49%) |
Jul 07, 2016 | 11.20 | 11.33 | 11.16 | 11.28 | 674,190 | +0.04(+0.33%) |
Jul 06, 2016 | 11.04 | 11.24 | 10.99 | 11.24 | 843,593 | +0.14(+1.26%) |
Jul 05, 2016 | 11.27 | 11.32 | 10.97 | 11.10 | 726,242 | -0.17(-1.49%) |
Jul 01, 2016 | 11.27 | 11.27 | 11.27 | 11.27 | 610,949 | -0.01(-0.08%) |
Jun 30, 2016 | 11.11 | 11.29 | 11.07 | 11.28 | 860,680 | +0.21(+1.94%) |
Jun 29, 2016 | 11.01 | 11.08 | 10.96 | 11.06 | 519,414 | +0.20(+1.80%) |
Jun 28, 2016 | 10.81 | 10.90 | 10.78 | 10.87 | 1,368,925 | +0.11(+1.04%) |
Jun 27, 2016 | 10.92 | 10.92 | 10.67 | 10.76 | 1,206,736 | -0.25(-2.29%) |
Jun 24, 2016 | 10.73 | 11.22 | 10.69 | 11.01 | 3,335,966 | -0.12(-1.09%) |
Jun 23, 2016 | 11.14 | 11.21 | 11.08 | 11.13 | 834,102 | +0.11(+1.01%) |
Jun 22, 2016 | 11.09 | 11.20 | 11.00 | 11.02 | 600,608 | -0.03(-0.25%) |
Jun 21, 2016 | 11.11 | 11.20 | 11.01 | 11.05 | 441,632 | -0.10(-0.92%) |
Jun 20, 2016 | 11.17 | 11.27 | 11.14 | 11.15 | 474,363 | +0.11(+1.01%) |
Jun 17, 2016 | 11.04 | 11.12 | 10.92 | 11.04 | 1,572,462 | +0.03(+0.25%) |
Jun 16, 2016 | 10.96 | 11.02 | 10.79 | 11.01 | 703,662 | -0.05(-0.42%) |
Jun 15, 2016 | 11.09 | 11.18 | 11.04 | 11.06 | 513,075 | -0.02(-0.17%) |
Jun 14, 2016 | 11.02 | 11.14 | 10.99 | 11.07 | 727,097 | +0.07(+0.59%) |
Jun 13, 2016 | 11.01 | 11.10 | 10.95 | 11.01 | 755,895 | -0.04(-0.34%) |
Jun 10, 2016 | 11.11 | 11.13 | 11.01 | 11.05 | 469,654 | -0.18(-1.58%) |
Jun 09, 2016 | 11.20 | 11.24 | 11.11 | 11.22 | 555,017 | -0.04(-0.33%) |
Jun 08, 2016 | 11.20 | 11.29 | 11.19 | 11.26 | 338,618 | +0.06(+0.50%) |
Jun 07, 2016 | 11.34 | 11.39 | 11.20 | 11.20 | 576,424 | -0.12(-1.07%) |
Jun 06, 2016 | 11.21 | 11.38 | 11.20 | 11.33 | 554,225 | +0.11(+1.00%) |
Jun 03, 2016 | 11.29 | 11.29 | 11.18 | 11.21 | 744,399 | -0.07(-0.66%) |
Jun 02, 2016 | 11.25 | 11.33 | 11.18 | 11.29 | 799,959 | -0.02(-0.16%) |
Jun 01, 2016 | 11.22 | 11.35 | 11.19 | 11.31 | 678,880 | +0.04(+0.33%) |
May 31, 2016 | 11.15 | 11.27 | 11.14 | 11.27 | 1,040,143 | +0.14(+1.26%) |
May 27, 2016 | 11.15 | 11.13 | 11.13 | 11.13 | 588,528 | -0.02(-0.17%) |
May 26, 2016 | 11.14 | 11.20 | 11.11 | 11.15 | 550,486 | +0.01(+0.08%) |
May 25, 2016 | 11.21 | 11.28 | 11.12 | 11.14 | 684,612 | -0.06(-0.50%) |
May 24, 2016 | 11.08 | 11.23 | 11.06 | 11.20 | 1,779,516 | +0.20(+1.78%) |
May 23, 2016 | 11.24 | 11.24 | 10.99 | 11.00 | 1,534,047 | -0.27(-2.40%) |
May 20, 2016 | 11.12 | 11.33 | 11.10 | 11.27 | 510,502 | +0.21(+1.94%) |
May 19, 2016 | 11.15 | 11.24 | 10.98 | 11.06 | 485,719 | -0.14(-1.25%) |
May 18, 2016 | 11.16 | 11.33 | 11.16 | 11.20 | 519,888 | +0.01(+0.08%) |
May 17, 2016 | 11.40 | 11.50 | 11.15 | 11.19 | 944,554 | -0.27(-2.36%) |
May 16, 2016 | 11.36 | 11.53 | 11.26 | 11.46 | 830,792 | +0.15(+1.32%) |
May 13, 2016 | 11.32 | 11.39 | 11.24 | 11.31 | 530,451 | -0.04(-0.33%) |
May 12, 2016 | 11.48 | 11.49 | 11.27 | 11.34 | 656,030 | -0.08(-0.73%) |
May 11, 2016 | 11.51 | 11.59 | 11.42 | 11.43 | 453,778 | -0.14(-1.21%) |
May 10, 2016 | 11.61 | 11.64 | 11.47 | 11.57 | 466,536 | +0.04(+0.32%) |
May 09, 2016 | 11.61 | 11.68 | 11.49 | 11.53 | 664,600 | -0.09(-0.80%) |
May 06, 2016 | 11.40 | 11.65 | 11.33 | 11.62 | 855,523 | +0.18(+1.55%) |
May 05, 2016 | 11.52 | 11.62 | 11.43 | 11.45 | 566,924 | -0.05(-0.41%) |
May 04, 2016 | 11.57 | 11.66 | 11.41 | 11.49 | 824,554 | -0.11(-0.96%) |
May 03, 2016 | 11.90 | 11.90 | 11.47 | 11.61 | 1,180,387 | -0.40(-3.34%) |