Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.08 | 11.24 | 11.05 | 11.22 | 47,735 | +0.11(+0.99%) |
Jul 28, 2016 | 11.16 | 11.21 | 11.11 | 11.11 | 172,669 | -0.06(-0.54%) |
Jul 27, 2016 | 11.41 | 11.45 | 11.15 | 11.17 | 73,818 | -0.22(-1.93%) |
Jul 26, 2016 | 11.40 | 11.44 | 11.35 | 11.39 | 49,875 | -0.04(-0.35%) |
Jul 25, 2016 | 11.48 | 11.49 | 11.40 | 11.43 | 71,185 | -0.20(-1.72%) |
Jul 22, 2016 | 11.69 | 11.69 | 11.56 | 11.63 | 546,996 | -0.05(-0.43%) |
Jul 21, 2016 | 11.87 | 11.91 | 11.68 | 11.68 | 93,879 | -0.18(-1.52%) |
Jul 20, 2016 | 11.74 | 11.97 | 11.70 | 11.86 | 79,951 | -0.04(-0.34%) |
Jul 19, 2016 | 11.94 | 11.96 | 11.87 | 11.90 | 107,469 | -0.02(-0.17%) |
Jul 18, 2016 | 11.97 | 11.97 | 11.86 | 11.92 | 326,345 | -0.16(-1.32%) |
Jul 15, 2016 | 12.09 | 12.14 | 12.06 | 12.08 | 24,927 | +0.06(+0.50%) |
Jul 14, 2016 | 12.00 | 12.05 | 11.88 | 12.02 | 215,225 | +0.13(+1.09%) |
Jul 13, 2016 | 12.09 | 12.15 | 11.83 | 11.89 | 46,522 | -0.39(-3.18%) |
Jul 12, 2016 | 12.24 | 12.33 | 12.11 | 12.28 | 199,044 | +0.42(+3.54%) |
Jul 11, 2016 | 12.07 | 12.07 | 11.86 | 11.86 | 442,223 | -0.11(-0.92%) |
Jul 08, 2016 | 11.99 | 11.92 | 11.87 | 11.97 | 1,299,786 | +0.05(+0.42%) |
Jul 07, 2016 | 12.52 | 12.55 | 11.85 | 11.92 | 401,949 | -0.46(-3.72%) |
Jul 06, 2016 | 12.11 | 12.39 | 12.06 | 12.38 | 1,239,347 | +0.17(+1.39%) |
Jul 05, 2016 | 12.63 | 12.63 | 12.12 | 12.21 | 1,654,917 | -0.64(-4.98%) |
Jul 01, 2016 | 12.51 | 12.85 | 12.85 | 12.85 | 739,900 | +0.28(+2.23%) |
Jun 30, 2016 | 12.64 | 12.75 | 12.55 | 12.57 | 715,814 | -0.14(-1.10%) |
Jun 29, 2016 | 12.54 | 12.84 | 12.42 | 12.71 | 271,519 | +0.25(+2.01%) |
Jun 28, 2016 | 12.37 | 12.48 | 12.24 | 12.46 | 541,322 | +0.31(+2.55%) |
Jun 27, 2016 | 12.16 | 12.18 | 11.99 | 12.15 | 631,520 | -0.14(-1.14%) |
Jun 24, 2016 | 12.26 | 12.39 | 12.26 | 12.29 | 50,558 | -0.52(-4.06%) |
Jun 23, 2016 | 12.75 | 12.82 | 12.60 | 12.81 | 248,977 | +0.21(+1.67%) |
Jun 22, 2016 | 12.84 | 12.85 | 12.48 | 12.60 | 364,136 | -0.13(-1.02%) |
Jun 21, 2016 | 12.61 | 12.77 | 12.53 | 12.73 | 126,993 | +0.05(+0.39%) |
Jun 20, 2016 | 12.55 | 12.74 | 12.53 | 12.68 | 685,318 | +0.29(+2.34%) |
Jun 17, 2016 | 12.20 | 12.42 | 12.18 | 12.39 | 1,630,301 | +0.43(+3.60%) |
Jun 16, 2016 | 12.19 | 12.19 | 11.91 | 11.96 | 1,447,799 | -0.25(-2.05%) |
Jun 15, 2016 | 12.29 | 12.41 | 12.17 | 12.21 | 61,947 | -0.21(-1.69%) |
Jun 14, 2016 | 12.44 | 12.46 | 12.39 | 12.42 | 36,749 | -0.07(-0.56%) |
Jun 13, 2016 | 12.41 | 12.60 | 12.41 | 12.49 | 46,801 | -0.08(-0.64%) |
Jun 10, 2016 | 12.66 | 12.66 | 12.55 | 12.57 | 35,395 | -0.32(-2.48%) |
Jun 09, 2016 | 12.72 | 12.91 | 12.72 | 12.89 | 24,817 | +0.00(+0.00%) |
Jun 08, 2016 | 12.81 | 12.92 | 12.77 | 12.89 | 82,792 | +0.18(+1.42%) |
Jun 07, 2016 | 12.57 | 12.71 | 12.57 | 12.71 | 147,808 | +0.19(+1.52%) |
Jun 06, 2016 | 12.45 | 12.53 | 12.40 | 12.52 | 227,556 | +0.18(+1.47%) |
Jun 03, 2016 | 12.40 | 12.40 | 12.27 | 12.34 | 348,918 | -0.06(-0.49%) |
Jun 02, 2016 | 12.25 | 12.51 | 12.22 | 12.40 | 96,078 | -0.01(-0.08%) |
Jun 01, 2016 | 12.14 | 12.41 | 12.10 | 12.41 | 201,989 | +0.15(+1.22%) |
May 31, 2016 | 12.34 | 12.51 | 12.25 | 12.26 | 323,148 | -0.06(-0.49%) |
May 27, 2016 | 12.20 | 12.32 | 12.32 | 12.32 | 91,200 | +0.02(+0.18%) |
May 26, 2016 | 12.31 | 12.35 | 12.23 | 12.30 | 8,880 | -0.04(-0.34%) |
May 25, 2016 | 12.27 | 12.36 | 12.19 | 12.34 | 118,727 | +0.13(+1.06%) |
May 24, 2016 | 12.13 | 12.25 | 12.13 | 12.21 | 19,867 | +0.06(+0.49%) |
May 23, 2016 | 12.04 | 12.15 | 12.02 | 12.15 | 17,011 | +0.01(+0.08%) |
May 20, 2016 | 12.17 | 12.23 | 12.11 | 12.14 | 52,472 | -0.01(-0.08%) |
May 19, 2016 | 11.96 | 12.16 | 11.86 | 12.15 | 16,922 | +0.08(+0.66%) |
May 18, 2016 | 12.13 | 12.26 | 12.06 | 12.07 | 89,011 | -0.14(-1.15%) |
May 17, 2016 | 12.06 | 12.22 | 12.03 | 12.21 | 49,893 | +0.15(+1.25%) |
May 16, 2016 | 12.05 | 12.10 | 12.00 | 12.06 | 16,685 | +0.23(+1.94%) |
May 13, 2016 | 11.80 | 11.87 | 11.76 | 11.83 | 59,938 | -0.04(-0.34%) |
May 12, 2016 | 11.90 | 11.91 | 11.66 | 11.87 | 545,312 | +0.05(+0.42%) |
May 11, 2016 | 11.42 | 11.86 | 11.37 | 11.82 | 133,211 | +0.36(+3.14%) |
May 10, 2016 | 11.30 | 11.46 | 11.26 | 11.46 | 13,867 | +0.42(+3.80%) |
May 09, 2016 | 11.22 | 11.23 | 11.03 | 11.04 | 23,923 | -0.31(-2.73%) |
May 06, 2016 | 11.18 | 11.48 | 11.18 | 11.35 | 23,380 | +0.06(+0.53%) |
May 05, 2016 | 11.59 | 11.59 | 11.23 | 11.29 | 144,352 | -0.04(-0.35%) |
May 04, 2016 | 11.52 | 11.54 | 11.18 | 11.33 | 53,393 | -0.03(-0.27%) |
May 03, 2016 | 11.40 | 11.41 | 11.27 | 11.36 | 40,864 | -0.15(-1.30%) |