Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.16 | 12.18 | 11.95 | 11.96 | 97,666 | -0.17(-1.37%) |
Jul 28, 2016 | 12.23 | 12.35 | 11.93 | 12.13 | 55,069 | -0.10(-0.79%) |
Jul 27, 2016 | 12.29 | 12.35 | 12.17 | 12.22 | 91,377 | -0.05(-0.43%) |
Jul 26, 2016 | 12.24 | 12.29 | 12.20 | 12.28 | 32,011 | +0.08(+0.65%) |
Jul 25, 2016 | 12.33 | 12.33 | 12.20 | 12.20 | 30,864 | -0.10(-0.78%) |
Jul 22, 2016 | 12.15 | 12.39 | 12.11 | 12.29 | 47,430 | +0.10(+0.79%) |
Jul 21, 2016 | 12.17 | 12.26 | 12.11 | 12.20 | 59,933 | -0.09(-0.71%) |
Jul 20, 2016 | 12.20 | 12.37 | 12.20 | 12.29 | 27,261 | +0.11(+0.94%) |
Jul 19, 2016 | 12.24 | 12.24 | 12.07 | 12.17 | 66,038 | -0.13(-1.07%) |
Jul 18, 2016 | 12.20 | 12.39 | 12.15 | 12.30 | 74,417 | +0.09(+0.72%) |
Jul 15, 2016 | 12.21 | 12.23 | 12.06 | 12.22 | 34,014 | +0.07(+0.58%) |
Jul 14, 2016 | 12.24 | 12.36 | 12.13 | 12.15 | 26,190 | -0.09(-0.72%) |
Jul 13, 2016 | 12.41 | 12.52 | 12.18 | 12.23 | 50,004 | -0.11(-0.92%) |
Jul 12, 2016 | 12.29 | 12.46 | 12.24 | 12.35 | 81,734 | +0.04(+0.36%) |
Jul 11, 2016 | 12.04 | 12.36 | 12.04 | 12.30 | 67,741 | +0.26(+2.19%) |
Jul 08, 2016 | 11.79 | 12.04 | 11.69 | 12.04 | 124,831 | +0.35(+3.00%) |
Jul 07, 2016 | 11.77 | 11.77 | 11.55 | 11.69 | 49,673 | +0.12(+1.06%) |
Jul 06, 2016 | 11.62 | 11.77 | 11.47 | 11.57 | 75,124 | -0.04(-0.30%) |
Jul 05, 2016 | 11.64 | 11.76 | 11.47 | 11.60 | 49,315 | -0.18(-1.56%) |
Jul 01, 2016 | 11.88 | 11.79 | 11.79 | 11.79 | 87,404 | +0.01(+0.07%) |
Jun 30, 2016 | 11.57 | 11.78 | 11.46 | 11.78 | 66,142 | +0.24(+2.05%) |
Jun 29, 2016 | 11.48 | 11.69 | 11.41 | 11.54 | 152,845 | +0.10(+0.84%) |
Jun 28, 2016 | 11.64 | 11.74 | 11.44 | 11.44 | 138,451 | -0.11(-0.91%) |
Jun 27, 2016 | 11.94 | 11.94 | 11.52 | 11.55 | 110,097 | -0.43(-3.59%) |
Jun 24, 2016 | 11.84 | 12.15 | 11.50 | 11.98 | 200,083 | -0.04(-0.37%) |
Jun 23, 2016 | 12.08 | 12.08 | 11.88 | 12.02 | 83,462 | +0.06(+0.51%) |
Jun 22, 2016 | 12.09 | 12.23 | 11.93 | 11.96 | 52,617 | -0.14(-1.16%) |
Jun 21, 2016 | 12.07 | 12.12 | 11.93 | 12.10 | 49,203 | +0.00(+0.00%) |
Jun 20, 2016 | 12.15 | 12.42 | 12.07 | 12.10 | 127,819 | +0.04(+0.36%) |
Jun 17, 2016 | 12.05 | 12.13 | 11.93 | 12.06 | 162,436 | -0.01(-0.07%) |
Jun 16, 2016 | 12.16 | 12.20 | 12.03 | 12.07 | 94,043 | -0.15(-1.22%) |
Jun 15, 2016 | 12.21 | 12.43 | 12.16 | 12.22 | 137,877 | +0.07(+0.58%) |
Jun 14, 2016 | 12.21 | 12.31 | 12.12 | 12.15 | 187,345 | -0.04(-0.29%) |
Jun 13, 2016 | 12.24 | 12.38 | 12.14 | 12.18 | 121,822 | -0.11(-0.93%) |
Jun 10, 2016 | 12.25 | 12.41 | 12.16 | 12.29 | 59,680 | -0.08(-0.64%) |
Jun 09, 2016 | 12.55 | 12.59 | 12.34 | 12.37 | 70,560 | -0.28(-2.22%) |
Jun 08, 2016 | 12.49 | 12.74 | 12.31 | 12.65 | 100,130 | +0.17(+1.33%) |
Jun 07, 2016 | 12.37 | 12.65 | 12.27 | 12.49 | 78,496 | +0.07(+0.57%) |
Jun 06, 2016 | 12.31 | 12.52 | 12.24 | 12.42 | 68,602 | +0.08(+0.64%) |
Jun 03, 2016 | 12.14 | 12.50 | 12.04 | 12.34 | 120,100 | +0.15(+1.22%) |
Jun 02, 2016 | 12.08 | 12.24 | 12.00 | 12.19 | 105,550 | +0.12(+1.02%) |
Jun 01, 2016 | 12.03 | 12.20 | 12.03 | 12.07 | 147,420 | -0.08(-0.65%) |
May 31, 2016 | 12.53 | 12.60 | 12.08 | 12.15 | 171,168 | -0.34(-2.74%) |
May 27, 2016 | 12.16 | 12.49 | 12.49 | 12.49 | 128,998 | +0.25(+2.08%) |
May 26, 2016 | 12.02 | 12.29 | 12.02 | 12.23 | 180,215 | +0.14(+1.16%) |
May 25, 2016 | 12.33 | 12.45 | 12.08 | 12.09 | 178,641 | -0.25(-1.99%) |
May 24, 2016 | 12.13 | 12.57 | 12.07 | 12.34 | 165,781 | +0.25(+2.11%) |
May 23, 2016 | 12.50 | 12.50 | 12.06 | 12.08 | 220,759 | -0.38(-3.03%) |
May 20, 2016 | 11.72 | 12.50 | 11.71 | 12.46 | 356,719 | +0.74(+6.29%) |
May 19, 2016 | 11.69 | 11.78 | 11.44 | 11.72 | 176,898 | +0.06(+0.53%) |
May 18, 2016 | 11.70 | 11.75 | 11.61 | 11.66 | 161,500 | +0.03(+0.23%) |
May 17, 2016 | 11.77 | 11.81 | 11.57 | 11.64 | 276,518 | -0.13(-1.12%) |
May 16, 2016 | 11.72 | 12.02 | 11.72 | 11.77 | 185,081 | +0.04(+0.37%) |
May 13, 2016 | 11.72 | 11.99 | 11.51 | 11.72 | 198,049 | +0.08(+0.68%) |
May 12, 2016 | 12.02 | 12.02 | 11.56 | 11.64 | 331,814 | -0.31(-2.57%) |
May 11, 2016 | 12.03 | 12.03 | 11.80 | 11.95 | 349,901 | -0.15(-1.23%) |
May 10, 2016 | 12.17 | 12.36 | 12.00 | 12.10 | 144,590 | -0.06(-0.50%) |
May 09, 2016 | 11.93 | 12.29 | 11.93 | 12.16 | 106,758 | +0.21(+1.76%) |
May 06, 2016 | 11.93 | 11.98 | 11.79 | 11.95 | 203,980 | +0.04(+0.37%) |
May 05, 2016 | 12.10 | 12.10 | 11.52 | 11.91 | 508,008 | -0.25(-2.09%) |
May 04, 2016 | 12.15 | 12.18 | 11.78 | 12.16 | 431,014 | -0.07(-0.57%) |
May 03, 2016 | 11.14 | 12.36 | 11.14 | 12.23 | 549,271 | +1.12(+10.11%) |