Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.34 | 12.42 | 12.33 | 12.42 | 23,693 | +0.12(+0.94%) |
Jul 28, 2016 | 12.29 | 12.34 | 12.29 | 12.30 | 30,032 | -0.02(-0.20%) |
Jul 27, 2016 | 12.36 | 12.39 | 12.29 | 12.33 | 36,395 | +0.00(+0.00%) |
Jul 26, 2016 | 12.15 | 12.36 | 12.15 | 12.33 | 68,956 | +0.16(+1.29%) |
Jul 25, 2016 | 12.17 | 12.22 | 12.15 | 12.17 | 21,171 | -0.04(-0.34%) |
Jul 22, 2016 | 12.24 | 12.24 | 12.19 | 12.21 | 37,194 | -0.03(-0.27%) |
Jul 21, 2016 | 12.24 | 12.25 | 12.22 | 12.25 | 16,826 | +0.01(+0.07%) |
Jul 20, 2016 | 12.19 | 12.24 | 12.16 | 12.24 | 18,791 | +0.08(+0.68%) |
Jul 19, 2016 | 12.12 | 12.16 | 12.08 | 12.15 | 25,715 | +0.03(+0.27%) |
Jul 18, 2016 | 12.02 | 12.14 | 12.02 | 12.12 | 24,084 | +0.10(+0.82%) |
Jul 15, 2016 | 11.87 | 12.06 | 11.87 | 12.02 | 23,719 | +0.11(+0.90%) |
Jul 14, 2016 | 12.07 | 12.07 | 11.77 | 11.91 | 67,194 | -0.13(-1.10%) |
Jul 13, 2016 | 12.19 | 12.21 | 12.01 | 12.05 | 104,813 | -0.16(-1.32%) |
Jul 12, 2016 | 12.27 | 12.33 | 12.16 | 12.21 | 14,259 | -0.09(-0.74%) |
Jul 11, 2016 | 12.31 | 12.35 | 12.27 | 12.30 | 45,047 | -0.04(-0.33%) |
Jul 08, 2016 | 12.31 | 12.50 | 12.33 | 12.34 | 34,698 | +0.01(+0.07%) |
Jul 07, 2016 | 12.24 | 12.36 | 12.23 | 12.33 | 36,778 | +0.05(+0.40%) |
Jul 06, 2016 | 12.21 | 12.32 | 12.18 | 12.28 | 32,037 | +0.03(+0.27%) |
Jul 05, 2016 | 12.35 | 12.35 | 12.25 | 12.25 | 26,953 | -0.03(-0.27%) |
Jul 01, 2016 | 12.30 | 12.28 | 12.28 | 12.28 | 47,740 | +0.02(+0.13%) |
Jun 30, 2016 | 12.27 | 12.41 | 12.27 | 12.27 | 58,191 | +0.02(+0.20%) |
Jun 29, 2016 | 12.21 | 12.28 | 12.19 | 12.24 | 25,205 | -0.01(-0.07%) |
Jun 28, 2016 | 12.21 | 12.26 | 12.14 | 12.25 | 64,681 | +0.08(+0.68%) |
Jun 27, 2016 | 12.13 | 12.19 | 12.13 | 12.17 | 19,565 | +0.02(+0.20%) |
Jun 24, 2016 | 12.10 | 12.20 | 12.09 | 12.14 | 50,885 | +0.05(+0.41%) |
Jun 23, 2016 | 12.27 | 12.27 | 12.08 | 12.09 | 44,000 | -0.17(-1.41%) |
Jun 22, 2016 | 12.21 | 12.27 | 12.18 | 12.27 | 29,426 | +0.06(+0.47%) |
Jun 21, 2016 | 12.20 | 12.25 | 12.17 | 12.21 | 32,682 | +0.01(+0.07%) |
Jun 20, 2016 | 12.19 | 12.22 | 12.15 | 12.20 | 24,419 | -0.01(-0.07%) |
Jun 17, 2016 | 12.26 | 12.26 | 12.20 | 12.21 | 13,537 | -0.01(-0.07%) |
Jun 16, 2016 | 12.18 | 12.22 | 12.18 | 12.22 | 11,929 | +0.02(+0.13%) |
Jun 15, 2016 | 12.24 | 12.25 | 12.16 | 12.20 | 26,550 | +0.00(+0.01%) |
Jun 14, 2016 | 12.13 | 12.20 | 12.13 | 12.20 | 27,924 | +0.10(+0.82%) |
Jun 13, 2016 | 12.17 | 12.17 | 12.10 | 12.10 | 17,750 | -0.04(-0.31%) |
Jun 10, 2016 | 12.10 | 12.16 | 12.08 | 12.14 | 11,922 | +0.02(+0.20%) |
Jun 09, 2016 | 12.13 | 12.15 | 12.06 | 12.11 | 52,361 | +0.04(+0.34%) |
Jun 08, 2016 | 12.09 | 12.10 | 12.05 | 12.07 | 26,614 | -0.05(-0.41%) |
Jun 07, 2016 | 12.06 | 12.12 | 11.99 | 12.12 | 63,094 | +0.05(+0.41%) |
Jun 06, 2016 | 12.15 | 12.17 | 12.05 | 12.07 | 37,033 | -0.11(-0.88%) |
Jun 03, 2016 | 12.06 | 12.26 | 12.06 | 12.18 | 47,905 | +0.15(+1.23%) |
Jun 02, 2016 | 12.06 | 12.06 | 12.02 | 12.03 | 7,639 | -0.02(-0.14%) |
Jun 01, 2016 | 11.92 | 12.08 | 11.92 | 12.05 | 41,359 | +0.15(+1.28%) |
May 31, 2016 | 12.06 | 12.06 | 11.87 | 11.90 | 52,568 | -0.20(-1.66%) |
May 27, 2016 | 12.04 | 12.10 | 12.10 | 12.10 | 22,175 | +0.02(+0.14%) |
May 26, 2016 | 12.02 | 12.11 | 12.00 | 12.08 | 35,145 | +0.08(+0.68%) |
May 25, 2016 | 11.97 | 12.03 | 11.94 | 12.00 | 37,441 | +0.01(+0.07%) |
May 24, 2016 | 11.87 | 11.99 | 11.86 | 11.99 | 58,139 | +0.14(+1.18%) |
May 23, 2016 | 11.76 | 11.87 | 11.76 | 11.85 | 35,144 | +0.09(+0.77%) |
May 20, 2016 | 11.71 | 11.80 | 11.71 | 11.76 | 31,469 | +0.00(+0.00%) |
May 19, 2016 | 11.85 | 11.85 | 11.71 | 11.76 | 44,124 | -0.19(-1.58%) |
May 18, 2016 | 11.99 | 12.02 | 11.93 | 11.95 | 19,212 | -0.08(-0.68%) |
May 17, 2016 | 12.01 | 12.04 | 12.00 | 12.03 | 18,174 | +0.00(+0.00%) |
May 16, 2016 | 11.98 | 12.03 | 11.97 | 12.03 | 31,205 | +0.06(+0.53%) |
May 13, 2016 | 11.96 | 12.03 | 11.95 | 11.97 | 31,991 | -0.01(-0.12%) |
May 12, 2016 | 11.99 | 12.04 | 11.98 | 11.98 | 35,422 | -0.05(-0.41%) |
May 11, 2016 | 12.04 | 12.06 | 11.99 | 12.03 | 32,679 | +0.01(+0.10%) |
May 10, 2016 | 11.95 | 12.02 | 11.93 | 12.02 | 18,491 | +0.06(+0.48%) |
May 09, 2016 | 11.92 | 11.95 | 11.90 | 11.96 | 14,002 | +0.07(+0.55%) |
May 06, 2016 | 11.86 | 11.91 | 11.86 | 11.90 | 39,315 | +0.02(+0.14%) |
May 05, 2016 | 11.84 | 11.89 | 11.77 | 11.88 | 31,443 | +0.02(+0.14%) |
May 04, 2016 | 11.77 | 11.86 | 11.76 | 11.86 | 28,292 | +0.07(+0.55%) |
May 03, 2016 | 11.78 | 11.80 | 11.73 | 11.80 | 33,853 | +0.06(+0.49%) |