Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.58 | 12.62 | 12.54 | 12.60 | 85,160 | +0.05(+0.37%) |
Jul 28, 2016 | 12.51 | 12.62 | 12.51 | 12.56 | 87,291 | -0.01(-0.05%) |
Jul 27, 2016 | 12.58 | 12.65 | 12.52 | 12.56 | 136,200 | -0.01(-0.05%) |
Jul 26, 2016 | 12.58 | 12.66 | 12.53 | 12.57 | 108,662 | -0.02(-0.18%) |
Jul 25, 2016 | 12.65 | 12.69 | 12.55 | 12.59 | 69,459 | -0.02(-0.18%) |
Jul 22, 2016 | 12.59 | 12.66 | 12.58 | 12.62 | 75,761 | +0.03(+0.28%) |
Jul 21, 2016 | 12.66 | 12.66 | 12.55 | 12.58 | 83,222 | -0.09(-0.73%) |
Jul 20, 2016 | 12.63 | 12.72 | 12.60 | 12.67 | 62,228 | +0.10(+0.83%) |
Jul 19, 2016 | 12.64 | 12.64 | 12.52 | 12.57 | 223,429 | -0.04(-0.32%) |
Jul 18, 2016 | 12.53 | 12.70 | 12.49 | 12.61 | 197,253 | +0.08(+0.64%) |
Jul 15, 2016 | 12.52 | 12.59 | 12.48 | 12.53 | 202,710 | -0.03(-0.23%) |
Jul 14, 2016 | 12.60 | 12.64 | 12.56 | 12.56 | 128,767 | +0.03(+0.23%) |
Jul 13, 2016 | 12.52 | 12.58 | 12.45 | 12.53 | 163,172 | -0.02(-0.14%) |
Jul 12, 2016 | 12.50 | 12.58 | 12.43 | 12.55 | 157,622 | +0.08(+0.65%) |
Jul 11, 2016 | 12.44 | 12.52 | 12.34 | 12.47 | 118,222 | +0.03(+0.23%) |
Jul 08, 2016 | 12.28 | 12.24 | 12.24 | 12.44 | 103,958 | +0.20(+1.60%) |
Jul 07, 2016 | 12.18 | 12.26 | 12.16 | 12.24 | 70,445 | +0.03(+0.28%) |
Jul 06, 2016 | 12.15 | 12.30 | 12.12 | 12.21 | 92,925 | +0.02(+0.14%) |
Jul 05, 2016 | 12.24 | 12.24 | 12.15 | 12.19 | 155,171 | -0.06(-0.52%) |
Jul 01, 2016 | 12.32 | 12.25 | 12.25 | 12.25 | 116,184 | -0.02(-0.14%) |
Jun 30, 2016 | 12.14 | 12.29 | 12.06 | 12.27 | 180,774 | +0.13(+1.09%) |
Jun 29, 2016 | 12.04 | 12.19 | 11.99 | 12.14 | 215,063 | +0.16(+1.30%) |
Jun 28, 2016 | 12.03 | 12.27 | 11.90 | 11.98 | 138,787 | +0.17(+1.46%) |
Jun 27, 2016 | 12.16 | 12.23 | 11.76 | 11.81 | 210,468 | -0.35(-2.84%) |
Jun 24, 2016 | 12.09 | 12.32 | 12.03 | 12.16 | 274,522 | -0.30(-2.40%) |
Jun 23, 2016 | 12.55 | 12.55 | 12.40 | 12.45 | 131,024 | +0.07(+0.56%) |
Jun 22, 2016 | 12.63 | 12.67 | 12.34 | 12.39 | 198,891 | -0.17(-1.38%) |
Jun 21, 2016 | 12.67 | 12.67 | 12.54 | 12.56 | 179,060 | -0.06(-0.50%) |
Jun 20, 2016 | 12.48 | 12.65 | 12.48 | 12.62 | 177,242 | +0.17(+1.33%) |
Jun 17, 2016 | 12.44 | 12.51 | 12.30 | 12.46 | 79,301 | +0.07(+0.55%) |
Jun 16, 2016 | 12.14 | 12.53 | 12.08 | 12.39 | 130,568 | +0.15(+1.26%) |
Jun 15, 2016 | 12.36 | 12.38 | 12.19 | 12.23 | 179,772 | -0.14(-1.15%) |
Jun 14, 2016 | 12.47 | 12.53 | 12.36 | 12.38 | 92,933 | -0.10(-0.78%) |
Jun 13, 2016 | 12.56 | 12.56 | 12.44 | 12.47 | 151,401 | -0.12(-0.95%) |
Jun 10, 2016 | 12.51 | 12.68 | 12.50 | 12.59 | 159,207 | +0.07(+0.59%) |
Jun 09, 2016 | 12.33 | 12.55 | 12.33 | 12.52 | 131,669 | +0.16(+1.29%) |
Jun 08, 2016 | 12.34 | 12.48 | 12.33 | 12.36 | 145,184 | +0.00(+0.00%) |
Jun 07, 2016 | 12.42 | 12.46 | 12.27 | 12.36 | 152,831 | +0.01(+0.09%) |
Jun 06, 2016 | 12.29 | 12.44 | 12.22 | 12.35 | 195,213 | +0.13(+1.07%) |
Jun 03, 2016 | 12.04 | 12.22 | 11.93 | 12.22 | 128,507 | +0.11(+0.94%) |
Jun 02, 2016 | 12.00 | 12.12 | 11.92 | 12.10 | 550,991 | +0.11(+0.90%) |
Jun 01, 2016 | 11.82 | 12.02 | 11.82 | 12.00 | 225,930 | +0.18(+1.49%) |
May 31, 2016 | 11.88 | 12.04 | 11.81 | 11.82 | 233,293 | -0.09(-0.76%) |
May 27, 2016 | 11.64 | 11.91 | 11.91 | 11.91 | 115,876 | +0.21(+1.80%) |
May 26, 2016 | 11.66 | 11.76 | 11.65 | 11.70 | 153,438 | +0.07(+0.64%) |
May 25, 2016 | 11.65 | 11.78 | 11.57 | 11.62 | 361,808 | -0.04(-0.34%) |
May 24, 2016 | 11.61 | 11.72 | 11.61 | 11.66 | 190,118 | +0.05(+0.44%) |
May 23, 2016 | 11.56 | 11.64 | 11.54 | 11.61 | 114,623 | +0.09(+0.74%) |
May 20, 2016 | 11.37 | 11.60 | 11.37 | 11.53 | 125,542 | +0.20(+1.79%) |
May 19, 2016 | 11.41 | 11.46 | 11.27 | 11.33 | 306,104 | -0.14(-1.25%) |
May 18, 2016 | 11.40 | 11.56 | 11.40 | 11.47 | 291,653 | +0.29(+2.62%) |
May 17, 2016 | 11.23 | 11.28 | 11.17 | 11.18 | 196,829 | -0.05(-0.45%) |
May 16, 2016 | 11.17 | 11.32 | 11.17 | 11.23 | 150,947 | +0.06(+0.50%) |
May 13, 2016 | 11.19 | 11.20 | 11.10 | 11.17 | 143,090 | +0.00(+0.00%) |
May 12, 2016 | 11.11 | 11.20 | 11.05 | 11.17 | 153,893 | +0.11(+0.97%) |
May 11, 2016 | 11.02 | 11.10 | 11.00 | 11.06 | 174,847 | -0.02(-0.15%) |
May 10, 2016 | 11.03 | 11.11 | 10.99 | 11.08 | 207,122 | +0.04(+0.41%) |
May 09, 2016 | 11.04 | 11.05 | 10.96 | 11.04 | 234,453 | -0.02(-0.15%) |
May 06, 2016 | 11.05 | 11.09 | 11.01 | 11.05 | 77,549 | -0.01(-0.10%) |
May 05, 2016 | 11.05 | 11.12 | 11.05 | 11.06 | 153,593 | +0.02(+0.15%) |
May 04, 2016 | 11.06 | 11.08 | 10.99 | 11.05 | 125,665 | -0.02(-0.20%) |
May 03, 2016 | 11.07 | 11.13 | 10.93 | 11.07 | 128,338 | +0.01(+0.05%) |