Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.75 | 12.75 | 12.51 | 12.62 | 42,313 | -0.12(-0.94%) |
Jul 28, 2016 | 12.69 | 12.75 | 12.62 | 12.74 | 16,327 | -0.05(-0.39%) |
Jul 27, 2016 | 12.67 | 12.82 | 12.46 | 12.79 | 56,843 | +0.09(+0.71%) |
Jul 26, 2016 | 12.55 | 12.92 | 12.55 | 12.70 | 12,089 | +0.10(+0.79%) |
Jul 25, 2016 | 12.57 | 12.63 | 12.52 | 12.60 | 10,451 | -0.04(-0.32%) |
Jul 22, 2016 | 12.64 | 12.70 | 12.49 | 12.64 | 47,491 | -0.01(-0.08%) |
Jul 21, 2016 | 12.71 | 12.71 | 12.64 | 12.65 | 23,073 | -0.10(-0.78%) |
Jul 20, 2016 | 12.79 | 12.83 | 12.65 | 12.75 | 19,458 | +0.06(+0.47%) |
Jul 19, 2016 | 12.80 | 12.80 | 12.64 | 12.69 | 30,388 | -0.10(-0.78%) |
Jul 18, 2016 | 12.89 | 12.90 | 12.66 | 12.79 | 23,494 | -0.11(-0.85%) |
Jul 15, 2016 | 12.94 | 12.94 | 12.67 | 12.90 | 26,454 | +0.08(+0.62%) |
Jul 14, 2016 | 12.79 | 12.97 | 12.66 | 12.82 | 19,140 | +0.09(+0.71%) |
Jul 13, 2016 | 12.91 | 12.93 | 12.59 | 12.73 | 54,521 | -0.18(-1.39%) |
Jul 12, 2016 | 12.85 | 13.13 | 12.44 | 12.91 | 36,276 | +0.08(+0.62%) |
Jul 11, 2016 | 12.79 | 12.93 | 12.76 | 12.83 | 30,198 | +0.05(+0.39%) |
Jul 08, 2016 | 12.27 | 12.83 | 12.22 | 12.78 | 57,538 | +0.56(+4.58%) |
Jul 07, 2016 | 12.22 | 12.30 | 12.09 | 12.22 | 44,690 | +0.06(+0.49%) |
Jul 05, 2016 | 12.15 | 12.47 | 11.89 | 12.16 | 33,267 | -0.06(-0.49%) |
Jul 01, 2016 | 12.41 | 12.22 | 12.22 | 12.22 | 58,900 | -0.23(-1.85%) |
Jun 30, 2016 | 12.13 | 12.55 | 12.04 | 12.45 | 69,262 | +0.38(+3.15%) |
Jun 29, 2016 | 12.10 | 12.22 | 11.92 | 12.07 | 165,108 | +0.02(+0.17%) |
Jun 28, 2016 | 12.09 | 12.26 | 11.89 | 12.05 | 77,305 | +0.01(+0.08%) |
Jun 27, 2016 | 12.17 | 12.21 | 11.90 | 12.04 | 94,803 | -0.30(-2.43%) |
Jun 24, 2016 | 12.00 | 12.42 | 12.00 | 12.34 | 200,617 | -0.21(-1.67%) |
Jun 23, 2016 | 12.22 | 12.70 | 12.22 | 12.55 | 68,082 | +0.40(+3.29%) |
Jun 22, 2016 | 12.42 | 12.47 | 12.10 | 12.15 | 29,413 | -0.21(-1.70%) |
Jun 21, 2016 | 12.23 | 12.45 | 11.61 | 12.36 | 66,391 | +0.09(+0.73%) |
Jun 20, 2016 | 12.05 | 12.34 | 11.99 | 12.27 | 53,613 | +0.33(+2.76%) |
Jun 17, 2016 | 12.03 | 12.05 | 11.84 | 11.94 | 118,779 | -0.12(-1.00%) |
Jun 16, 2016 | 11.70 | 12.10 | 11.70 | 12.06 | 37,104 | +0.31(+2.64%) |
Jun 15, 2016 | 11.85 | 11.99 | 11.65 | 11.75 | 43,250 | -0.03(-0.25%) |
Jun 14, 2016 | 11.55 | 11.99 | 11.55 | 11.78 | 64,443 | +0.19(+1.64%) |
Jun 13, 2016 | 11.63 | 11.70 | 11.55 | 11.59 | 43,648 | -0.14(-1.19%) |
Jun 10, 2016 | 11.72 | 11.90 | 11.51 | 11.73 | 29,572 | -0.03(-0.26%) |
Jun 09, 2016 | 11.70 | 11.85 | 11.60 | 11.76 | 48,015 | +0.06(+0.51%) |
Jun 08, 2016 | 11.46 | 11.80 | 11.46 | 11.70 | 87,943 | +0.21(+1.83%) |
Jun 07, 2016 | 11.43 | 11.63 | 11.43 | 11.49 | 27,410 | +0.03(+0.26%) |
Jun 06, 2016 | 11.35 | 11.62 | 11.33 | 11.46 | 73,777 | +0.11(+0.97%) |
Jun 03, 2016 | 11.25 | 11.54 | 11.24 | 11.35 | 57,160 | -0.02(-0.18%) |
Jun 02, 2016 | 11.19 | 11.38 | 11.03 | 11.37 | 38,903 | +0.14(+1.25%) |
Jun 01, 2016 | 11.15 | 11.25 | 11.14 | 11.23 | 25,862 | -0.04(-0.35%) |
May 31, 2016 | 11.34 | 11.34 | 11.07 | 11.27 | 45,685 | -0.02(-0.18%) |
May 27, 2016 | 11.35 | 11.29 | 11.29 | 11.29 | 17,500 | +0.01(+0.09%) |
May 26, 2016 | 11.14 | 11.33 | 11.07 | 11.28 | 21,599 | +0.10(+0.89%) |
May 25, 2016 | 11.40 | 11.45 | 11.06 | 11.18 | 15,998 | -0.22(-1.93%) |
May 24, 2016 | 11.10 | 11.50 | 11.08 | 11.40 | 83,055 | +0.36(+3.26%) |
May 23, 2016 | 11.01 | 11.23 | 10.75 | 11.04 | 113,150 | +0.04(+0.36%) |
May 20, 2016 | 10.39 | 11.03 | 10.39 | 11.00 | 95,841 | +0.68(+6.59%) |
May 19, 2016 | 10.60 | 10.71 | 10.30 | 10.32 | 249,245 | -0.38(-3.55%) |
May 18, 2016 | 10.43 | 10.88 | 10.43 | 10.70 | 52,697 | +0.23(+2.20%) |
May 17, 2016 | 10.77 | 10.81 | 10.43 | 10.47 | 61,699 | -0.45(-4.12%) |
May 16, 2016 | 10.70 | 10.99 | 10.70 | 10.92 | 47,097 | +0.20(+1.87%) |
May 13, 2016 | 10.74 | 10.86 | 10.69 | 10.72 | 71,323 | +0.11(+1.04%) |
May 12, 2016 | 10.60 | 10.73 | 10.55 | 10.61 | 59,802 | +0.02(+0.19%) |
May 11, 2016 | 10.61 | 10.80 | 10.58 | 10.59 | 68,092 | -0.03(-0.28%) |
May 10, 2016 | 11.10 | 11.10 | 10.44 | 10.62 | 31,831 | -0.45(-4.07%) |
May 09, 2016 | 10.86 | 11.15 | 10.68 | 11.07 | 51,721 | +0.27(+2.50%) |
May 06, 2016 | 10.17 | 10.84 | 9.980 | 10.80 | 181,891 | +0.21(+1.98%) |
May 05, 2016 | 11.24 | 11.24 | 10.57 | 10.59 | 42,617 | +0.00(+0.00%) |
May 04, 2016 | 10.62 | 10.83 | 10.57 | 10.59 | 28,987 | -0.10(-0.94%) |
May 03, 2016 | 10.99 | 11.01 | 10.68 | 10.69 | 35,107 | -0.42(-3.78%) |