Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.85 | 11.90 | 11.79 | 11.83 | 271,177 | +0.01(+0.12%) |
Jul 28, 2016 | 11.97 | 11.97 | 11.78 | 11.82 | 246,786 | -0.14(-1.15%) |
Jul 27, 2016 | 11.89 | 12.02 | 11.82 | 11.95 | 286,565 | +0.10(+0.81%) |
Jul 26, 2016 | 11.89 | 12.08 | 11.80 | 11.86 | 228,910 | -0.03(-0.29%) |
Jul 25, 2016 | 12.00 | 12.09 | 11.83 | 11.89 | 266,273 | -0.13(-1.09%) |
Jul 22, 2016 | 12.02 | 12.14 | 11.93 | 12.02 | 184,037 | +0.04(+0.34%) |
Jul 21, 2016 | 12.04 | 12.13 | 11.93 | 11.98 | 182,314 | -0.10(-0.80%) |
Jul 20, 2016 | 12.05 | 12.15 | 11.94 | 12.08 | 247,685 | +0.06(+0.52%) |
Jul 19, 2016 | 11.99 | 12.07 | 11.94 | 12.02 | 319,380 | +0.03(+0.29%) |
Jul 18, 2016 | 11.91 | 12.05 | 11.84 | 11.98 | 242,672 | +0.04(+0.35%) |
Jul 15, 2016 | 12.01 | 12.03 | 11.90 | 11.94 | 512,702 | +0.00(+0.00%) |
Jul 14, 2016 | 12.10 | 12.15 | 11.93 | 11.94 | 372,069 | -0.12(-1.03%) |
Jul 13, 2016 | 12.23 | 12.29 | 12.00 | 12.06 | 276,425 | -0.19(-1.57%) |
Jul 12, 2016 | 12.42 | 12.49 | 12.23 | 12.26 | 342,537 | -0.12(-1.00%) |
Jul 11, 2016 | 12.26 | 12.42 | 12.11 | 12.38 | 277,640 | +0.14(+1.12%) |
Jul 08, 2016 | 12.14 | 12.31 | 12.11 | 12.24 | 322,977 | +0.13(+1.08%) |
Jul 07, 2016 | 12.10 | 12.27 | 11.87 | 12.11 | 542,597 | -0.23(-1.84%) |
Jul 05, 2016 | 12.23 | 12.40 | 12.21 | 12.34 | 249,090 | +0.11(+0.90%) |
Jul 01, 2016 | 12.38 | 12.23 | 12.23 | 12.23 | 417,097 | -0.15(-1.22%) |
Jun 30, 2016 | 12.31 | 12.42 | 12.24 | 12.38 | 577,800 | +0.06(+0.50%) |
Jun 29, 2016 | 12.17 | 12.34 | 12.09 | 12.32 | 248,882 | +0.24(+1.99%) |
Jun 28, 2016 | 11.98 | 12.13 | 11.91 | 12.08 | 320,695 | +0.17(+1.44%) |
Jun 27, 2016 | 12.04 | 12.15 | 11.84 | 11.91 | 734,957 | -0.29(-2.37%) |
Jun 24, 2016 | 12.29 | 12.72 | 12.10 | 12.20 | 2,145,756 | +0.04(+0.34%) |
Jun 23, 2016 | 12.22 | 12.29 | 12.07 | 12.15 | 319,671 | -0.02(-0.17%) |
Jun 22, 2016 | 12.20 | 12.29 | 11.98 | 12.17 | 497,328 | -0.03(-0.23%) |
Jun 21, 2016 | 12.09 | 12.22 | 12.00 | 12.20 | 271,505 | +0.14(+1.20%) |
Jun 20, 2016 | 12.06 | 12.38 | 12.04 | 12.06 | 351,543 | +0.08(+0.63%) |
Jun 17, 2016 | 12.28 | 12.52 | 11.94 | 11.98 | 1,075,726 | -0.29(-2.35%) |
Jun 16, 2016 | 12.18 | 12.30 | 12.10 | 12.27 | 288,324 | +0.03(+0.28%) |
Jun 15, 2016 | 12.26 | 12.35 | 12.09 | 12.24 | 569,092 | +0.04(+0.34%) |
Jun 14, 2016 | 11.98 | 12.44 | 11.98 | 12.20 | 567,034 | +0.15(+1.26%) |
Jun 13, 2016 | 12.14 | 12.24 | 11.98 | 12.04 | 301,555 | -0.17(-1.41%) |
Jun 10, 2016 | 12.04 | 12.24 | 11.98 | 12.22 | 337,841 | +0.07(+0.57%) |
Jun 09, 2016 | 12.29 | 12.29 | 12.07 | 12.15 | 272,994 | -0.17(-1.40%) |
Jun 08, 2016 | 12.48 | 12.61 | 12.21 | 12.32 | 729,973 | -0.19(-1.54%) |
Jun 07, 2016 | 12.51 | 12.67 | 12.33 | 12.51 | 321,118 | +0.02(+0.17%) |
Jun 06, 2016 | 12.51 | 12.62 | 12.43 | 12.49 | 238,848 | +0.01(+0.05%) |
Jun 03, 2016 | 12.44 | 12.52 | 12.24 | 12.48 | 369,201 | +0.01(+0.06%) |
Jun 02, 2016 | 12.36 | 12.53 | 12.21 | 12.48 | 363,123 | +0.10(+0.83%) |
Jun 01, 2016 | 12.18 | 12.42 | 12.16 | 12.37 | 418,266 | +0.12(+1.01%) |
May 31, 2016 | 12.11 | 12.26 | 11.96 | 12.25 | 582,591 | +0.18(+1.48%) |
May 27, 2016 | 11.87 | 12.07 | 12.07 | 12.07 | 390,201 | +0.17(+1.39%) |
May 26, 2016 | 11.87 | 11.99 | 11.70 | 11.91 | 445,184 | +0.06(+0.52%) |
May 25, 2016 | 11.98 | 12.15 | 11.83 | 11.85 | 544,415 | -0.17(-1.41%) |
May 24, 2016 | 11.87 | 12.11 | 11.87 | 12.02 | 613,437 | +0.27(+2.31%) |
May 23, 2016 | 11.80 | 11.87 | 11.68 | 11.74 | 459,303 | -0.06(-0.52%) |
May 20, 2016 | 11.67 | 11.88 | 11.67 | 11.80 | 495,966 | +0.14(+1.22%) |
May 19, 2016 | 11.75 | 11.83 | 11.75 | 11.66 | 685,779 | -0.16(-1.38%) |
May 18, 2016 | 11.83 | 11.97 | 11.76 | 11.83 | 627,607 | +0.03(+0.29%) |
May 17, 2016 | 12.11 | 12.14 | 11.76 | 11.79 | 453,960 | -0.39(-3.18%) |
May 16, 2016 | 12.12 | 12.37 | 12.10 | 12.18 | 572,877 | +0.12(+0.96%) |
May 13, 2016 | 12.15 | 12.33 | 12.01 | 12.06 | 463,655 | -0.08(-0.67%) |
May 12, 2016 | 12.41 | 12.41 | 11.96 | 12.14 | 1,161,702 | -0.26(-2.13%) |
May 11, 2016 | 12.78 | 12.86 | 12.14 | 12.41 | 449,122 | -0.35(-2.71%) |
May 10, 2016 | 12.93 | 12.96 | 12.69 | 12.75 | 262,145 | -0.11(-0.84%) |
May 09, 2016 | 12.78 | 12.99 | 12.69 | 12.86 | 217,775 | +0.04(+0.32%) |
May 06, 2016 | 12.73 | 12.87 | 12.63 | 12.82 | 232,001 | +0.11(+0.85%) |
May 05, 2016 | 13.13 | 13.43 | 12.64 | 12.71 | 587,779 | -0.42(-3.20%) |
May 04, 2016 | 13.57 | 13.66 | 12.98 | 13.13 | 831,470 | -0.69(-4.96%) |
May 03, 2016 | 14.25 | 14.33 | 13.75 | 13.82 | 501,141 | -0.59(-4.10%) |