Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.07 | 12.12 | 12.01 | 12.05 | 266,313 | +0.01(+0.12%) |
Jul 28, 2016 | 12.19 | 12.19 | 11.99 | 12.03 | 242,360 | -0.14(-1.15%) |
Jul 27, 2016 | 12.11 | 12.24 | 12.03 | 12.17 | 281,425 | +0.10(+0.81%) |
Jul 26, 2016 | 12.10 | 12.30 | 12.02 | 12.08 | 224,804 | -0.03(-0.29%) |
Jul 25, 2016 | 12.22 | 12.31 | 12.05 | 12.11 | 261,497 | -0.13(-1.09%) |
Jul 22, 2016 | 12.24 | 12.36 | 12.15 | 12.24 | 180,736 | +0.04(+0.34%) |
Jul 21, 2016 | 12.26 | 12.35 | 12.15 | 12.20 | 179,044 | -0.10(-0.80%) |
Jul 20, 2016 | 12.27 | 12.37 | 12.16 | 12.30 | 243,242 | +0.06(+0.51%) |
Jul 19, 2016 | 12.21 | 12.29 | 12.16 | 12.24 | 313,652 | +0.04(+0.29%) |
Jul 18, 2016 | 12.12 | 12.27 | 12.06 | 12.20 | 238,319 | +0.04(+0.35%) |
Jul 15, 2016 | 12.23 | 12.25 | 12.12 | 12.16 | 503,506 | +0.00(+0.00%) |
Jul 14, 2016 | 12.32 | 12.37 | 12.15 | 12.16 | 365,396 | -0.13(-1.03%) |
Jul 13, 2016 | 12.45 | 12.51 | 12.22 | 12.29 | 271,467 | -0.20(-1.57%) |
Jul 12, 2016 | 12.64 | 12.72 | 12.45 | 12.48 | 336,393 | -0.13(-1.00%) |
Jul 11, 2016 | 12.48 | 12.64 | 12.33 | 12.61 | 272,661 | +0.14(+1.12%) |
Jul 08, 2016 | 12.36 | 12.53 | 12.33 | 12.47 | 317,184 | +0.13(+1.08%) |
Jul 07, 2016 | 12.32 | 12.50 | 12.09 | 12.33 | 532,865 | -0.23(-1.84%) |
Jul 05, 2016 | 12.45 | 12.63 | 12.43 | 12.57 | 244,623 | +0.11(+0.90%) |
Jul 01, 2016 | 12.61 | 12.45 | 12.45 | 12.45 | 409,616 | -0.15(-1.22%) |
Jun 30, 2016 | 12.54 | 12.65 | 12.47 | 12.61 | 567,437 | +0.06(+0.50%) |
Jun 29, 2016 | 12.40 | 12.57 | 12.31 | 12.54 | 244,419 | +0.25(+1.99%) |
Jun 28, 2016 | 12.19 | 12.36 | 12.12 | 12.30 | 314,943 | +0.18(+1.44%) |
Jun 27, 2016 | 12.26 | 12.37 | 12.05 | 12.12 | 721,775 | -0.29(-2.37%) |
Jun 24, 2016 | 12.52 | 12.95 | 12.32 | 12.42 | 2,107,270 | +0.04(+0.34%) |
Jun 23, 2016 | 12.44 | 12.52 | 12.29 | 12.38 | 313,938 | -0.02(-0.17%) |
Jun 22, 2016 | 12.43 | 12.51 | 12.20 | 12.40 | 488,408 | -0.03(-0.23%) |
Jun 21, 2016 | 12.31 | 12.45 | 12.22 | 12.43 | 266,636 | +0.15(+1.20%) |
Jun 20, 2016 | 12.28 | 12.61 | 12.26 | 12.28 | 345,238 | +0.08(+0.63%) |
Jun 17, 2016 | 12.50 | 12.75 | 12.16 | 12.20 | 1,056,432 | -0.29(-2.35%) |
Jun 16, 2016 | 12.40 | 12.52 | 12.32 | 12.50 | 283,153 | +0.04(+0.28%) |
Jun 15, 2016 | 12.48 | 12.57 | 12.31 | 12.46 | 558,885 | +0.04(+0.34%) |
Jun 14, 2016 | 12.20 | 12.67 | 12.20 | 12.42 | 556,863 | +0.15(+1.26%) |
Jun 13, 2016 | 12.36 | 12.46 | 12.20 | 12.26 | 296,147 | -0.18(-1.41%) |
Jun 10, 2016 | 12.26 | 12.47 | 12.19 | 12.44 | 331,782 | +0.07(+0.57%) |
Jun 09, 2016 | 12.51 | 12.52 | 12.29 | 12.37 | 268,098 | -0.18(-1.40%) |
Jun 08, 2016 | 12.71 | 12.84 | 12.43 | 12.54 | 716,881 | -0.20(-1.54%) |
Jun 07, 2016 | 12.74 | 12.90 | 12.55 | 12.74 | 315,358 | +0.02(+0.17%) |
Jun 06, 2016 | 12.74 | 12.85 | 12.66 | 12.72 | 234,564 | +0.01(+0.06%) |
Jun 03, 2016 | 12.67 | 12.75 | 12.47 | 12.71 | 362,579 | +0.01(+0.06%) |
Jun 02, 2016 | 12.59 | 12.76 | 12.43 | 12.71 | 356,610 | +0.11(+0.83%) |
Jun 01, 2016 | 12.40 | 12.64 | 12.38 | 12.60 | 410,764 | +0.13(+1.01%) |
May 31, 2016 | 12.33 | 12.48 | 12.18 | 12.47 | 572,142 | +0.18(+1.48%) |
May 27, 2016 | 12.08 | 12.29 | 12.29 | 12.29 | 383,203 | +0.17(+1.39%) |
May 26, 2016 | 12.08 | 12.21 | 11.92 | 12.12 | 437,199 | +0.06(+0.51%) |
May 25, 2016 | 12.20 | 12.37 | 12.04 | 12.06 | 534,651 | -0.17(-1.41%) |
May 24, 2016 | 12.08 | 12.33 | 12.08 | 12.23 | 602,434 | +0.28(+2.31%) |
May 23, 2016 | 12.02 | 12.08 | 11.90 | 11.96 | 451,065 | -0.06(-0.52%) |
May 20, 2016 | 11.88 | 12.10 | 11.88 | 12.02 | 487,071 | +0.15(+1.22%) |
May 19, 2016 | 11.97 | 12.05 | 11.97 | 11.88 | 673,479 | -0.17(-1.38%) |
May 18, 2016 | 12.04 | 12.19 | 11.97 | 12.04 | 616,351 | +0.03(+0.29%) |
May 17, 2016 | 12.33 | 12.36 | 11.98 | 12.01 | 445,817 | -0.39(-3.18%) |
May 16, 2016 | 12.34 | 12.59 | 12.32 | 12.40 | 562,602 | +0.12(+0.96%) |
May 13, 2016 | 12.37 | 12.55 | 12.23 | 12.28 | 455,339 | -0.08(-0.67%) |
May 12, 2016 | 12.64 | 12.64 | 12.18 | 12.37 | 1,140,866 | -0.27(-2.13%) |
May 11, 2016 | 13.01 | 13.09 | 12.36 | 12.64 | 441,067 | -0.35(-2.71%) |
May 10, 2016 | 13.17 | 13.19 | 12.92 | 12.99 | 257,444 | -0.11(-0.84%) |
May 09, 2016 | 13.01 | 13.23 | 12.92 | 13.10 | 213,869 | +0.04(+0.32%) |
May 06, 2016 | 12.97 | 13.11 | 12.86 | 13.06 | 227,840 | +0.11(+0.85%) |
May 05, 2016 | 13.37 | 13.67 | 12.87 | 12.95 | 577,237 | -0.43(-3.20%) |
May 04, 2016 | 13.82 | 13.91 | 13.22 | 13.37 | 816,557 | -0.70(-4.96%) |
May 03, 2016 | 14.51 | 14.59 | 14.00 | 14.07 | 492,153 | -0.60(-4.10%) |