Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.10 | 12.10 | 12.10 | 0 | -0.06(-0.49%) | |
Jul 28, 2016 | 11.78 | 12.16 | 11.50 | 12.16 | 18,720 | +0.30(+2.53%) |
Jul 27, 2016 | 11.86 | 11.86 | 11.86 | 11.86 | 861 | -0.01(-0.08%) |
Jul 26, 2016 | 11.75 | 11.87 | 11.55 | 11.87 | 1,400 | +0.06(+0.51%) |
Jul 25, 2016 | 11.90 | 12.01 | 11.73 | 11.81 | 3,100 | -0.05(-0.42%) |
Jul 22, 2016 | 11.75 | 11.86 | 11.75 | 11.86 | 600 | +0.30(+2.60%) |
Jul 21, 2016 | 11.38 | 11.57 | 11.38 | 11.56 | 1,101 | -0.11(-0.94%) |
Jul 20, 2016 | 11.51 | 11.67 | 11.51 | 11.67 | 900 | +0.14(+1.21%) |
Jul 19, 2016 | 11.38 | 11.53 | 11.38 | 11.53 | 11,500 | -0.01(-0.04%) |
Jul 18, 2016 | 11.85 | 12.10 | 11.54 | 11.54 | 1,400 | -0.22(-1.91%) |
Jul 15, 2016 | 11.11 | 11.83 | 11.11 | 11.76 | 8,821 | +0.26(+2.26%) |
Jul 14, 2016 | 11.50 | 11.65 | 11.49 | 11.50 | 1,242 | -0.17(-1.46%) |
Jul 13, 2016 | 11.51 | 11.67 | 11.47 | 11.67 | 1,601 | -0.08(-0.68%) |
Jul 12, 2016 | 11.82 | 11.91 | 11.75 | 11.75 | 10,623 | -0.20(-1.67%) |
Jul 11, 2016 | 11.99 | 12.00 | 11.80 | 11.95 | 1,935 | +0.15(+1.27%) |
Jul 08, 2016 | 12.00 | 11.74 | 11.80 | 1,745 | +0.11(+0.94%) | |
Jul 07, 2016 | 12.00 | 12.00 | 11.40 | 11.69 | 5,814 | +0.18(+1.56%) |
Jul 05, 2016 | 11.71 | 11.71 | 11.40 | 11.51 | 8,842 | -0.39(-3.28%) |
Jul 04, 2016 | 11.93 | 11.94 | 11.85 | 11.90 | 1,720 | +0.25(+2.15%) |
Jun 30, 2016 | 11.65 | 11.65 | 11.65 | 0 | -0.20(-1.69%) | |
Jun 29, 2016 | 12.09 | 12.09 | 11.85 | 11.85 | 5,600 | +0.05(+0.42%) |
Jun 28, 2016 | 12.21 | 12.30 | 11.80 | 11.80 | 8,327 | -0.20(-1.67%) |
Jun 27, 2016 | 12.10 | 12.15 | 12.00 | 12.00 | 18,200 | -0.26(-2.12%) |
Jun 24, 2016 | 12.19 | 12.26 | 12.05 | 12.26 | 3,200 | +0.01(+0.08%) |
Jun 23, 2016 | 12.32 | 12.32 | 12.11 | 12.25 | 5,008 | +0.00(+0.00%) |
Jun 22, 2016 | 12.25 | 12.25 | 12.20 | 12.25 | 8,002 | +0.03(+0.25%) |
Jun 21, 2016 | 12.42 | 12.42 | 12.22 | 12.22 | 1,170 | -0.23(-1.85%) |
Jun 20, 2016 | 12.01 | 12.45 | 12.01 | 12.45 | 1,600 | +0.05(+0.40%) |
Jun 17, 2016 | 12.25 | 12.44 | 12.25 | 12.40 | 500 | +0.30(+2.48%) |
Jun 16, 2016 | 12.50 | 12.50 | 12.00 | 12.10 | 11,200 | +0.10(+0.83%) |
Jun 15, 2016 | 12.08 | 12.08 | 12.00 | 12.00 | 1,349 | -0.07(-0.58%) |
Jun 14, 2016 | 12.05 | 12.07 | 12.00 | 12.07 | 2,900 | -0.10(-0.82%) |
Jun 13, 2016 | 12.65 | 12.65 | 12.00 | 12.17 | 10,600 | -0.48(-3.79%) |
Jun 10, 2016 | 12.54 | 12.65 | 12.51 | 12.65 | 3,315 | -0.07(-0.55%) |
Jun 09, 2016 | 12.39 | 12.72 | 12.36 | 12.72 | 4,825 | +0.22(+1.76%) |
Jun 08, 2016 | 11.94 | 12.50 | 11.94 | 12.50 | 3,032 | +0.56(+4.69%) |
Jun 07, 2016 | 11.95 | 12.00 | 11.87 | 11.94 | 3,400 | +0.18(+1.53%) |
Jun 06, 2016 | 11.89 | 11.90 | 11.76 | 11.76 | 14,115 | -0.14(-1.18%) |
Jun 03, 2016 | 11.93 | 12.00 | 11.85 | 11.90 | 17,100 | +0.00(+0.00%) |
Jun 02, 2016 | 11.90 | 12.04 | 11.90 | 11.90 | 4,547 | -0.04(-0.34%) |
Jun 01, 2016 | 12.00 | 12.08 | 11.90 | 11.94 | 10,900 | -0.25(-2.05%) |
May 31, 2016 | 12.14 | 12.19 | 12.14 | 12.19 | 270 | +0.09(+0.74%) |
May 27, 2016 | 12.10 | 12.10 | 12.10 | 0 | -0.15(-1.22%) | |
May 26, 2016 | 11.92 | 12.25 | 11.90 | 12.25 | 13,261 | +0.11(+0.91%) |
May 25, 2016 | 12.25 | 12.25 | 12.13 | 12.14 | 2,500 | -0.01(-0.08%) |
May 24, 2016 | 12.00 | 12.50 | 12.00 | 12.15 | 3,010 | +0.14(+1.17%) |
May 20, 2016 | 12.01 | 12.01 | 12.01 | 0 | +0.41(+3.53%) | |
May 19, 2016 | 11.55 | 11.60 | 11.00 | 11.60 | 2,600 | +0.01(+0.09%) |
May 18, 2016 | 11.50 | 11.59 | 11.29 | 11.59 | 1,270 | +0.09(+0.78%) |
May 17, 2016 | 11.50 | 11.50 | 11.50 | 11.50 | 200 | -0.13(-1.12%) |
May 16, 2016 | 11.71 | 11.73 | 11.63 | 11.63 | 300 | +0.01(+0.09%) |
May 13, 2016 | 11.62 | 11.80 | 11.62 | 11.62 | 3,500 | +0.00(+0.00%) |
May 12, 2016 | 12.35 | 12.35 | 11.50 | 11.62 | 2,600 | -0.53(-4.36%) |
May 11, 2016 | 12.14 | 12.19 | 12.14 | 12.15 | 2,900 | -0.45(-3.57%) |
May 10, 2016 | 12.52 | 12.65 | 12.41 | 12.60 | 3,016 | +0.08(+0.64%) |
May 09, 2016 | 12.50 | 12.75 | 12.45 | 12.52 | 1,100 | +0.29(+2.37%) |
May 06, 2016 | 12.00 | 12.23 | 12.00 | 12.23 | 1,800 | +0.38(+3.21%) |
May 05, 2016 | 11.57 | 11.85 | 11.46 | 11.85 | 2,960 | +0.25(+2.16%) |
May 04, 2016 | 11.58 | 11.64 | 11.52 | 11.60 | 6,400 | -0.13(-1.11%) |
May 03, 2016 | 12.24 | 12.24 | 11.73 | 11.73 | 1,220 | -0.77(-6.16%) |