Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.56 | 12.65 | 12.53 | 12.65 | 95,661 | +0.13(+1.04%) |
Jun 29, 2016 | 12.42 | 12.54 | 12.42 | 12.52 | 155,517 | +0.15(+1.21%) |
Jun 28, 2016 | 12.39 | 12.39 | 12.32 | 12.37 | 131,130 | +0.07(+0.57%) |
Jun 27, 2016 | 12.60 | 12.60 | 12.30 | 12.30 | 118,404 | -0.35(-2.77%) |
Jun 24, 2016 | 12.48 | 12.65 | 12.35 | 12.65 | 202,006 | -0.03(-0.24%) |
Jun 23, 2016 | 12.61 | 12.68 | 12.60 | 12.68 | 70,121 | +0.12(+0.96%) |
Jun 22, 2016 | 12.54 | 12.64 | 12.52 | 12.56 | 67,268 | +0.05(+0.40%) |
Jun 21, 2016 | 12.46 | 12.52 | 12.45 | 12.51 | 131,594 | +0.09(+0.72%) |
Jun 20, 2016 | 12.42 | 12.51 | 12.41 | 12.42 | 140,406 | +0.07(+0.57%) |
Jun 17, 2016 | 12.36 | 12.40 | 12.35 | 12.35 | 109,276 | -0.03(-0.24%) |
Jun 16, 2016 | 12.36 | 12.40 | 12.35 | 12.38 | 78,714 | -0.04(-0.32%) |
Jun 15, 2016 | 12.40 | 12.45 | 12.40 | 12.42 | 143,341 | +0.01(+0.08%) |
Jun 14, 2016 | 12.52 | 12.52 | 12.40 | 12.41 | 106,361 | -0.15(-1.19%) |
Jun 13, 2016 | 12.57 | 12.60 | 12.57 | 12.56 | 107,834 | -0.14(-1.10%) |
Jun 10, 2016 | 12.63 | 12.70 | 12.59 | 12.70 | 51,075 | +0.03(+0.24%) |
Jun 09, 2016 | 12.60 | 12.69 | 12.59 | 12.67 | 49,515 | +0.02(+0.16%) |
Jun 08, 2016 | 12.56 | 12.65 | 12.54 | 12.65 | 109,008 | +0.13(+1.04%) |
Jun 07, 2016 | 12.50 | 12.56 | 12.49 | 12.52 | 94,182 | +0.03(+0.24%) |
Jun 06, 2016 | 12.50 | 12.54 | 12.46 | 12.49 | 105,790 | -0.01(-0.08%) |
Jun 03, 2016 | 12.35 | 12.50 | 12.35 | 12.50 | 86,809 | +0.11(+0.89%) |
Jun 02, 2016 | 12.30 | 12.39 | 12.30 | 12.39 | 96,119 | +0.06(+0.49%) |
Jun 01, 2016 | 12.34 | 12.37 | 12.27 | 12.33 | 138,755 | +0.06(+0.49%) |
May 31, 2016 | 12.34 | 12.40 | 12.27 | 12.27 | 102,095 | -0.04(-0.32%) |
May 27, 2016 | 12.39 | 12.31 | 12.31 | 12.31 | 87,400 | -0.06(-0.49%) |
May 26, 2016 | 12.37 | 12.37 | 12.29 | 12.37 | 92,514 | +0.03(+0.24%) |
May 25, 2016 | 12.29 | 12.36 | 12.28 | 12.34 | 63,444 | +0.05(+0.41%) |
May 24, 2016 | 12.28 | 12.33 | 12.28 | 12.29 | 91,504 | +0.03(+0.24%) |
May 23, 2016 | 12.24 | 12.33 | 12.24 | 12.26 | 48,461 | +0.00(+0.00%) |
May 20, 2016 | 12.22 | 12.29 | 12.22 | 12.26 | 66,593 | +0.04(+0.33%) |
May 19, 2016 | 12.29 | 12.32 | 12.17 | 12.22 | 98,041 | -0.14(-1.13%) |
May 18, 2016 | 12.32 | 12.37 | 12.31 | 12.36 | 79,100 | +0.01(+0.08%) |
May 17, 2016 | 12.36 | 12.37 | 12.30 | 12.35 | 55,281 | -0.01(-0.08%) |
May 16, 2016 | 12.34 | 12.39 | 12.31 | 12.36 | 59,096 | +0.00(+0.00%) |
May 13, 2016 | 12.35 | 12.41 | 12.34 | 12.36 | 96,875 | +0.01(+0.08%) |
May 12, 2016 | 12.36 | 12.42 | 12.34 | 12.35 | 63,328 | -0.09(-0.72%) |
May 11, 2016 | 12.42 | 12.55 | 12.39 | 12.44 | 163,538 | +0.02(+0.16%) |
May 10, 2016 | 12.38 | 12.43 | 12.37 | 12.42 | 124,382 | +0.04(+0.32%) |
May 09, 2016 | 12.36 | 12.40 | 12.31 | 12.38 | 51,384 | -0.02(-0.16%) |
May 06, 2016 | 12.37 | 12.40 | 12.35 | 12.40 | 49,680 | +0.02(+0.16%) |
May 05, 2016 | 12.42 | 12.44 | 12.36 | 12.38 | 59,868 | -0.07(-0.56%) |
May 04, 2016 | 12.45 | 12.47 | 12.40 | 12.45 | 45,782 | -0.02(-0.16%) |
May 03, 2016 | 12.48 | 12.56 | 12.44 | 12.47 | 77,695 | -0.04(-0.32%) |
May 02, 2016 | 12.56 | 12.59 | 12.48 | 12.51 | 87,077 | -0.06(-0.48%) |
Apr 29, 2016 | 12.44 | 12.58 | 12.44 | 12.57 | 127,819 | +0.13(+1.05%) |
Apr 28, 2016 | 12.41 | 12.54 | 12.41 | 12.44 | 58,586 | -0.02(-0.16%) |
Apr 27, 2016 | 12.40 | 12.47 | 12.39 | 12.46 | 89,020 | +0.05(+0.40%) |
Apr 26, 2016 | 12.37 | 12.41 | 12.33 | 12.41 | 93,880 | +0.06(+0.49%) |
Apr 25, 2016 | 12.38 | 12.38 | 12.26 | 12.35 | 80,879 | -0.09(-0.72%) |
Apr 22, 2016 | 12.32 | 12.44 | 12.30 | 12.44 | 300,492 | +0.09(+0.73%) |
Apr 21, 2016 | 12.33 | 12.35 | 12.27 | 12.35 | 87,831 | +0.04(+0.32%) |
Apr 20, 2016 | 12.29 | 12.33 | 12.29 | 12.31 | 255,850 | +0.05(+0.41%) |
Apr 19, 2016 | 12.15 | 12.26 | 12.15 | 12.26 | 65,616 | +0.07(+0.57%) |
Apr 18, 2016 | 12.05 | 12.19 | 12.03 | 12.19 | 59,211 | +0.11(+0.91%) |
Apr 15, 2016 | 12.06 | 12.08 | 12.01 | 12.08 | 76,446 | +0.02(+0.17%) |
Apr 14, 2016 | 12.01 | 12.06 | 12.00 | 12.06 | 52,024 | +0.04(+0.33%) |
Apr 13, 2016 | 12.01 | 12.09 | 11.98 | 12.02 | 121,404 | +0.07(+0.59%) |
Apr 12, 2016 | 11.98 | 12.00 | 11.95 | 11.95 | 81,134 | +0.00(+0.00%) |
Apr 11, 2016 | 12.05 | 12.05 | 11.95 | 11.95 | 75,175 | -0.15(-1.24%) |
Apr 08, 2016 | 12.10 | 12.14 | 12.06 | 12.10 | 109,707 | +0.01(+0.08%) |
Apr 07, 2016 | 12.03 | 12.09 | 11.99 | 12.09 | 43,819 | +0.00(+0.00%) |
Apr 06, 2016 | 12.07 | 12.11 | 11.99 | 12.09 | 116,556 | +0.07(+0.58%) |
Apr 05, 2016 | 12.01 | 12.08 | 12.00 | 12.02 | 94,537 | -0.02(-0.17%) |
Apr 04, 2016 | 12.17 | 12.21 | 12.00 | 12.04 | 100,368 | -0.17(-1.39%) |