Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.12 | 12.35 | 11.76 | 11.93 | 5,986 | -0.19(-1.60%) |
Jul 28, 2016 | 12.49 | 12.49 | 12.12 | 12.12 | 1,492 | +0.05(+0.45%) |
Jul 27, 2016 | 12.54 | 12.54 | 12.03 | 12.07 | 12,157 | +0.02(+0.16%) |
Jul 26, 2016 | 12.05 | 12.05 | 12.05 | 12.05 | 284 | +0.00(+0.00%) |
Jul 25, 2016 | 12.07 | 12.29 | 12.04 | 12.05 | 5,363 | -0.16(-1.30%) |
Jul 22, 2016 | 12.48 | 12.48 | 12.21 | 12.21 | 9,193 | -0.04(-0.29%) |
Jul 21, 2016 | 12.25 | 12.34 | 12.25 | 12.25 | 5,338 | -0.01(-0.08%) |
Jul 20, 2016 | 12.13 | 12.30 | 12.13 | 12.25 | 2,391 | +0.02(+0.15%) |
Jul 19, 2016 | 12.37 | 12.37 | 12.10 | 12.24 | 12,974 | -0.05(-0.38%) |
Jul 18, 2016 | 12.12 | 12.42 | 12.12 | 12.28 | 7,461 | -0.03(-0.21%) |
Jul 15, 2016 | 12.90 | 12.90 | 12.16 | 12.31 | 6,010 | +0.08(+0.66%) |
Jul 14, 2016 | 12.01 | 12.48 | 11.77 | 12.23 | 64,265 | +0.37(+3.12%) |
Jul 13, 2016 | 12.00 | 12.18 | 11.76 | 11.86 | 37,621 | -0.16(-1.35%) |
Jul 12, 2016 | 11.96 | 12.22 | 11.89 | 12.02 | 46,326 | +0.21(+1.76%) |
Jul 11, 2016 | 11.91 | 11.95 | 11.69 | 11.81 | 16,175 | +0.12(+1.03%) |
Jul 08, 2016 | 11.71 | 11.94 | 11.76 | 11.69 | 30,949 | -0.07(-0.63%) |
Jul 07, 2016 | 11.85 | 11.85 | 11.75 | 11.76 | 24,212 | -0.09(-0.78%) |
Jul 06, 2016 | 11.74 | 11.96 | 11.66 | 11.86 | 10,825 | +0.01(+0.08%) |
Jul 05, 2016 | 11.71 | 11.92 | 11.71 | 11.85 | 13,052 | -0.07(-0.56%) |
Jul 01, 2016 | 11.98 | 11.91 | 11.91 | 11.91 | 22,365 | -0.07(-0.60%) |
Jun 30, 2016 | 12.03 | 12.32 | 11.99 | 11.99 | 3,545 | -0.05(-0.38%) |
Jun 29, 2016 | 12.00 | 12.05 | 11.98 | 12.03 | 14,797 | +0.06(+0.51%) |
Jun 28, 2016 | 12.09 | 12.32 | 11.87 | 11.97 | 14,288 | -0.17(-1.42%) |
Jun 27, 2016 | 12.05 | 12.18 | 11.90 | 12.14 | 17,388 | -0.15(-1.20%) |
Jun 24, 2016 | 12.28 | 12.46 | 12.25 | 12.29 | 29,258 | -0.30(-2.35%) |
Jun 23, 2016 | 12.62 | 12.75 | 12.53 | 12.59 | 2,810 | -0.03(-0.22%) |
Jun 22, 2016 | 12.84 | 12.84 | 12.62 | 12.62 | 378 | -0.30(-2.29%) |
Jun 21, 2016 | 12.32 | 12.91 | 12.32 | 12.91 | 4,152 | +0.29(+2.28%) |
Jun 20, 2016 | 12.62 | 12.77 | 12.41 | 12.62 | 12,255 | +0.16(+1.26%) |
Jun 17, 2016 | 12.40 | 12.58 | 12.40 | 12.47 | 1,879 | +0.06(+0.52%) |
Jun 16, 2016 | 12.21 | 12.54 | 12.16 | 12.40 | 14,557 | -0.12(-0.92%) |
Jun 15, 2016 | 12.56 | 12.64 | 12.42 | 12.52 | 8,789 | -0.12(-0.97%) |
Jun 14, 2016 | 12.49 | 12.64 | 12.45 | 12.64 | 5,850 | +0.14(+1.09%) |
Jun 13, 2016 | 12.54 | 12.54 | 12.49 | 12.50 | 2,594 | -0.08(-0.66%) |
Jun 10, 2016 | 12.55 | 12.68 | 12.55 | 12.59 | 5,208 | -0.10(-0.82%) |
Jun 09, 2016 | 12.61 | 12.69 | 12.56 | 12.69 | 2,711 | -0.07(-0.56%) |
Jun 08, 2016 | 12.83 | 12.83 | 12.55 | 12.76 | 1,080 | -0.06(-0.51%) |
Jun 07, 2016 | 12.96 | 12.96 | 12.56 | 12.83 | 2,704 | -0.03(-0.22%) |
Jun 06, 2016 | 12.53 | 12.86 | 12.53 | 12.86 | 2,653 | +0.08(+0.65%) |
Jun 03, 2016 | 12.97 | 13.02 | 12.77 | 12.77 | 8,186 | -0.33(-2.51%) |
Jun 02, 2016 | 13.20 | 13.24 | 13.09 | 13.10 | 9,124 | -0.16(-1.22%) |
Jun 01, 2016 | 13.27 | 13.31 | 13.19 | 13.26 | 2,319 | -0.13(-0.95%) |
May 31, 2016 | 13.42 | 13.57 | 13.39 | 13.39 | 3,459 | -0.03(-0.23%) |
May 27, 2016 | 13.33 | 13.42 | 13.42 | 13.42 | 2,809 | +0.21(+1.61%) |
May 26, 2016 | 13.21 | 13.21 | 13.21 | 13.21 | 218 | -0.12(-0.88%) |
May 25, 2016 | 13.32 | 13.32 | 13.32 | 13.32 | 150 | -0.00(-0.03%) |
May 24, 2016 | 13.37 | 13.41 | 13.29 | 13.33 | 8,350 | +0.09(+0.68%) |
May 23, 2016 | 13.31 | 13.35 | 13.17 | 13.24 | 10,268 | -0.07(-0.54%) |
May 20, 2016 | 13.49 | 13.49 | 13.31 | 13.31 | 648 | -0.02(-0.14%) |
May 19, 2016 | 13.61 | 13.61 | 12.99 | 13.33 | 2,240 | -0.12(-0.89%) |
May 18, 2016 | 13.13 | 13.45 | 13.08 | 13.45 | 20,316 | +0.44(+3.38%) |
May 17, 2016 | 13.15 | 13.15 | 13.00 | 13.01 | 1,463 | +0.00(+0.04%) |
May 16, 2016 | 12.87 | 13.07 | 12.87 | 13.00 | 4,868 | +0.09(+0.72%) |
May 13, 2016 | 12.95 | 13.15 | 12.91 | 12.91 | 1,655 | -0.16(-1.20%) |
May 12, 2016 | 13.01 | 13.07 | 13.01 | 13.07 | 12,334 | +0.07(+0.57%) |
May 11, 2016 | 13.01 | 13.02 | 12.97 | 12.99 | 13,524 | +0.01(+0.07%) |
May 10, 2016 | 12.91 | 13.00 | 12.91 | 12.99 | 2,677 | -0.04(-0.28%) |
May 09, 2016 | 12.87 | 13.02 | 12.87 | 13.02 | 2,452 | +0.00(+0.00%) |
May 06, 2016 | 12.88 | 13.05 | 12.88 | 13.02 | 1,736 | +0.05(+0.36%) |
May 05, 2016 | 13.13 | 13.14 | 12.96 | 12.98 | 6,310 | -0.19(-1.41%) |
May 04, 2016 | 13.08 | 13.20 | 13.08 | 13.16 | 21,714 | -0.03(-0.24%) |
May 03, 2016 | 13.29 | 13.29 | 13.07 | 13.19 | 2,101 | -0.22(-1.63%) |