Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.46 | 12.50 | 12.43 | 12.45 | 20,449 | -0.01(-0.08%) |
Jul 28, 2016 | 12.48 | 12.56 | 12.46 | 12.46 | 12,792 | -0.04(-0.31%) |
Jul 27, 2016 | 12.50 | 12.59 | 12.48 | 12.50 | 20,324 | -0.02(-0.12%) |
Jul 26, 2016 | 12.51 | 12.52 | 12.47 | 12.52 | 15,766 | +0.05(+0.44%) |
Jul 25, 2016 | 12.53 | 12.53 | 12.46 | 12.46 | 14,463 | -0.06(-0.50%) |
Jul 22, 2016 | 12.53 | 12.53 | 12.51 | 12.53 | 10,565 | +0.02(+0.19%) |
Jul 21, 2016 | 12.49 | 12.53 | 12.47 | 12.50 | 26,396 | +0.02(+0.19%) |
Jul 20, 2016 | 12.40 | 12.49 | 12.40 | 12.48 | 27,367 | +0.07(+0.56%) |
Jul 19, 2016 | 12.36 | 12.47 | 12.32 | 12.41 | 34,015 | +0.05(+0.38%) |
Jul 18, 2016 | 12.20 | 12.36 | 12.20 | 12.36 | 40,641 | +0.20(+1.66%) |
Jul 15, 2016 | 12.18 | 12.19 | 12.10 | 12.16 | 46,396 | -0.02(-0.19%) |
Jul 14, 2016 | 12.49 | 12.51 | 12.11 | 12.18 | 84,199 | -0.35(-2.79%) |
Jul 13, 2016 | 12.77 | 12.78 | 12.52 | 12.53 | 53,255 | -0.18(-1.45%) |
Jul 12, 2016 | 12.69 | 12.73 | 12.69 | 12.72 | 52,912 | -0.00(-0.00%) |
Jul 11, 2016 | 12.70 | 12.72 | 12.68 | 12.72 | 21,426 | +0.02(+0.12%) |
Jul 08, 2016 | 12.70 | 12.71 | 12.60 | 12.70 | 95,699 | +0.03(+0.24%) |
Jul 07, 2016 | 12.63 | 12.68 | 12.62 | 12.67 | 21,927 | +0.00(+0.00%) |
Jul 06, 2016 | 12.65 | 12.70 | 12.47 | 12.67 | 46,007 | +0.04(+0.31%) |
Jul 05, 2016 | 12.42 | 12.71 | 12.37 | 12.63 | 48,050 | +0.19(+1.56%) |
Jul 01, 2016 | 12.40 | 12.44 | 12.44 | 12.44 | 70,235 | +0.05(+0.37%) |
Jun 30, 2016 | 12.20 | 12.39 | 12.18 | 12.39 | 64,257 | +0.19(+1.59%) |
Jun 29, 2016 | 12.20 | 12.20 | 12.17 | 12.20 | 27,275 | +0.00(+0.00%) |
Jun 28, 2016 | 12.20 | 12.20 | 12.17 | 12.20 | 37,791 | +0.00(+0.00%) |
Jun 27, 2016 | 12.20 | 12.20 | 12.18 | 12.20 | 87,968 | +0.00(+0.00%) |
Jun 24, 2016 | 12.07 | 12.23 | 12.07 | 12.20 | 59,986 | +0.19(+1.61%) |
Jun 23, 2016 | 11.99 | 12.02 | 11.95 | 12.01 | 16,749 | +0.05(+0.39%) |
Jun 22, 2016 | 11.93 | 11.96 | 11.89 | 11.96 | 41,146 | +0.07(+0.59%) |
Jun 21, 2016 | 11.81 | 11.93 | 11.81 | 11.89 | 16,569 | +0.02(+0.20%) |
Jun 20, 2016 | 11.83 | 11.87 | 11.80 | 11.87 | 29,556 | +0.01(+0.07%) |
Jun 17, 2016 | 11.87 | 11.87 | 11.83 | 11.86 | 26,804 | +0.02(+0.20%) |
Jun 16, 2016 | 11.86 | 11.87 | 11.82 | 11.84 | 37,946 | +0.02(+0.20%) |
Jun 15, 2016 | 11.78 | 11.82 | 11.75 | 11.81 | 58,211 | +0.05(+0.39%) |
Jun 14, 2016 | 11.73 | 11.79 | 11.72 | 11.77 | 26,028 | +0.07(+0.60%) |
Jun 13, 2016 | 11.77 | 11.77 | 11.68 | 11.70 | 42,644 | -0.03(-0.25%) |
Jun 10, 2016 | 11.76 | 11.76 | 11.69 | 11.72 | 45,963 | +0.02(+0.20%) |
Jun 09, 2016 | 11.76 | 11.78 | 11.68 | 11.70 | 58,493 | -0.05(-0.39%) |
Jun 08, 2016 | 11.73 | 11.77 | 11.73 | 11.75 | 28,054 | -0.01(-0.07%) |
Jun 07, 2016 | 11.71 | 11.81 | 11.69 | 11.76 | 68,696 | +0.08(+0.73%) |
Jun 06, 2016 | 11.71 | 11.71 | 11.63 | 11.67 | 22,682 | -0.01(-0.11%) |
Jun 03, 2016 | 11.65 | 11.76 | 11.64 | 11.68 | 47,752 | +0.08(+0.71%) |
Jun 02, 2016 | 11.53 | 11.62 | 11.49 | 11.60 | 69,012 | +0.08(+0.74%) |
Jun 01, 2016 | 11.42 | 11.52 | 11.42 | 11.52 | 29,724 | +0.15(+1.36%) |
May 31, 2016 | 11.44 | 11.45 | 11.36 | 11.36 | 45,236 | -0.06(-0.54%) |
May 27, 2016 | 11.49 | 11.42 | 11.42 | 11.42 | 31,523 | -0.05(-0.47%) |
May 26, 2016 | 11.49 | 11.56 | 11.44 | 11.48 | 30,846 | +0.02(+0.20%) |
May 25, 2016 | 11.43 | 11.52 | 11.43 | 11.45 | 35,068 | -0.04(-0.34%) |
May 24, 2016 | 11.52 | 11.58 | 11.42 | 11.49 | 48,691 | -0.02(-0.20%) |
May 23, 2016 | 11.60 | 11.68 | 11.50 | 11.52 | 84,041 | -0.06(-0.51%) |
May 20, 2016 | 11.60 | 11.65 | 11.56 | 11.58 | 46,834 | -0.02(-0.15%) |
May 19, 2016 | 11.99 | 12.04 | 11.57 | 11.59 | 91,944 | -0.37(-3.09%) |
May 18, 2016 | 12.26 | 12.34 | 11.96 | 11.96 | 40,885 | -0.29(-2.33%) |
May 17, 2016 | 12.38 | 12.39 | 12.25 | 12.25 | 24,354 | -0.10(-0.78%) |
May 16, 2016 | 13.10 | 13.10 | 12.25 | 12.34 | 41,154 | -0.07(-0.53%) |
May 13, 2016 | 12.09 | 12.41 | 12.09 | 12.41 | 40,349 | +0.32(+2.68%) |
May 12, 2016 | 11.90 | 12.14 | 11.83 | 12.09 | 30,493 | +0.19(+1.55%) |
May 11, 2016 | 11.78 | 11.93 | 11.74 | 11.90 | 40,687 | +0.16(+1.33%) |
May 10, 2016 | 11.75 | 11.78 | 11.71 | 11.75 | 18,030 | -0.04(-0.33%) |
May 09, 2016 | 11.79 | 11.79 | 11.72 | 11.78 | 16,497 | +0.00(+0.00%) |
May 06, 2016 | 11.80 | 11.81 | 11.73 | 11.78 | 21,611 | +0.01(+0.07%) |
May 05, 2016 | 11.79 | 11.80 | 11.72 | 11.78 | 27,296 | +0.02(+0.13%) |
May 04, 2016 | 11.74 | 11.77 | 11.68 | 11.76 | 33,488 | +0.05(+0.39%) |
May 03, 2016 | 11.69 | 11.76 | 11.66 | 11.72 | 38,357 | +0.06(+0.53%) |