Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.73 | 11.79 | 11.68 | 11.79 | 62,243 | +0.04(+0.34%) |
Jul 28, 2016 | 11.68 | 11.75 | 11.68 | 11.75 | 40,112 | +0.03(+0.26%) |
Jul 27, 2016 | 11.74 | 11.76 | 11.65 | 11.72 | 30,188 | -0.09(-0.76%) |
Jul 26, 2016 | 11.76 | 11.81 | 11.75 | 11.81 | 30,748 | +0.04(+0.34%) |
Jul 25, 2016 | 11.81 | 11.81 | 11.77 | 11.77 | 39,273 | -0.01(-0.08%) |
Jul 22, 2016 | 11.79 | 11.83 | 11.78 | 11.78 | 30,611 | -0.01(-0.08%) |
Jul 21, 2016 | 11.78 | 11.82 | 11.77 | 11.79 | 28,992 | +0.01(+0.08%) |
Jul 20, 2016 | 11.74 | 11.81 | 11.73 | 11.78 | 22,542 | +0.05(+0.43%) |
Jul 19, 2016 | 11.76 | 11.77 | 11.69 | 11.73 | 55,998 | -0.01(-0.09%) |
Jul 18, 2016 | 11.72 | 11.76 | 11.70 | 11.74 | 25,831 | +0.02(+0.17%) |
Jul 15, 2016 | 11.75 | 11.75 | 11.71 | 11.72 | 20,294 | +0.02(+0.17%) |
Jul 14, 2016 | 11.64 | 11.74 | 11.63 | 11.70 | 46,089 | +0.05(+0.43%) |
Jul 13, 2016 | 11.68 | 11.72 | 11.65 | 11.65 | 38,803 | -0.06(-0.51%) |
Jul 12, 2016 | 11.71 | 11.73 | 11.67 | 11.71 | 44,083 | +0.05(+0.43%) |
Jul 11, 2016 | 11.60 | 11.71 | 11.60 | 11.66 | 59,979 | +0.04(+0.34%) |
Jul 08, 2016 | 11.56 | 11.69 | 11.54 | 11.62 | 58,944 | +0.08(+0.69%) |
Jul 07, 2016 | 11.55 | 11.61 | 11.54 | 11.54 | 38,334 | +0.01(+0.09%) |
Jul 06, 2016 | 11.54 | 11.59 | 11.51 | 11.53 | 61,126 | +0.00(+0.00%) |
Jul 05, 2016 | 11.52 | 11.57 | 11.51 | 11.53 | 56,086 | -0.03(-0.26%) |
Jul 01, 2016 | 11.58 | 11.56 | 11.56 | 11.56 | 42,200 | -0.04(-0.34%) |
Jun 30, 2016 | 11.54 | 11.60 | 11.54 | 11.60 | 70,409 | +0.04(+0.35%) |
Jun 29, 2016 | 11.57 | 11.59 | 11.53 | 11.56 | 57,049 | +0.07(+0.61%) |
Jun 28, 2016 | 11.43 | 11.53 | 11.43 | 11.49 | 54,628 | +0.01(+0.09%) |
Jun 27, 2016 | 11.46 | 11.54 | 11.46 | 11.48 | 44,836 | -0.14(-1.20%) |
Jun 24, 2016 | 11.34 | 11.69 | 11.34 | 11.62 | 38,778 | -0.09(-0.77%) |
Jun 23, 2016 | 11.73 | 11.74 | 11.69 | 11.71 | 27,215 | +0.09(+0.77%) |
Jun 22, 2016 | 11.65 | 11.70 | 11.57 | 11.62 | 61,290 | -0.03(-0.26%) |
Jun 21, 2016 | 11.68 | 11.70 | 11.63 | 11.65 | 31,391 | -0.06(-0.51%) |
Jun 20, 2016 | 11.75 | 11.83 | 11.67 | 11.71 | 33,037 | +0.02(+0.17%) |
Jun 17, 2016 | 11.65 | 11.74 | 11.61 | 11.69 | 27,064 | +0.02(+0.17%) |
Jun 16, 2016 | 11.78 | 11.81 | 11.63 | 11.67 | 36,667 | -0.14(-1.19%) |
Jun 15, 2016 | 11.82 | 11.85 | 11.80 | 11.81 | 25,255 | +0.03(+0.25%) |
Jun 14, 2016 | 11.79 | 11.85 | 11.75 | 11.78 | 38,299 | -0.02(-0.17%) |
Jun 13, 2016 | 11.78 | 11.81 | 11.76 | 11.80 | 49,852 | +0.04(+0.34%) |
Jun 10, 2016 | 11.77 | 11.84 | 11.76 | 11.76 | 25,139 | -0.03(-0.25%) |
Jun 09, 2016 | 11.80 | 11.83 | 11.79 | 11.79 | 31,148 | -0.06(-0.51%) |
Jun 08, 2016 | 11.84 | 11.85 | 11.71 | 11.85 | 60,302 | +0.08(+0.68%) |
Jun 07, 2016 | 11.75 | 11.80 | 11.73 | 11.77 | 32,375 | +0.04(+0.34%) |
Jun 06, 2016 | 11.71 | 11.76 | 11.68 | 11.73 | 45,291 | +0.02(+0.17%) |
Jun 03, 2016 | 11.71 | 11.76 | 11.70 | 11.71 | 31,911 | -0.01(-0.09%) |
Jun 02, 2016 | 11.68 | 11.72 | 11.66 | 11.72 | 23,315 | +0.04(+0.34%) |
Jun 01, 2016 | 11.63 | 11.70 | 11.60 | 11.68 | 33,933 | +0.07(+0.60%) |
May 31, 2016 | 11.55 | 11.64 | 11.55 | 11.61 | 42,236 | +0.05(+0.43%) |
May 27, 2016 | 11.52 | 11.56 | 11.56 | 11.56 | 39,400 | -0.00(-0.00%) |
May 26, 2016 | 11.55 | 11.61 | 11.55 | 11.56 | 35,497 | -0.05(-0.43%) |
May 25, 2016 | 11.63 | 11.68 | 11.61 | 11.61 | 46,824 | -0.02(-0.17%) |
May 24, 2016 | 11.62 | 11.65 | 11.61 | 11.63 | 22,764 | +0.03(+0.26%) |
May 23, 2016 | 11.50 | 11.61 | 11.50 | 11.60 | 15,212 | +0.08(+0.69%) |
May 20, 2016 | 11.48 | 11.55 | 11.48 | 11.52 | 42,215 | +0.03(+0.26%) |
May 19, 2016 | 11.46 | 11.53 | 11.45 | 11.49 | 75,033 | -0.05(-0.43%) |
May 18, 2016 | 11.45 | 11.55 | 11.45 | 11.54 | 52,685 | +0.07(+0.61%) |
May 17, 2016 | 11.42 | 11.50 | 11.42 | 11.47 | 29,374 | +0.02(+0.17%) |
May 16, 2016 | 11.41 | 11.48 | 11.41 | 11.45 | 34,625 | +0.06(+0.53%) |
May 13, 2016 | 11.38 | 11.45 | 11.38 | 11.39 | 67,674 | +0.00(+0.00%) |
May 12, 2016 | 11.40 | 11.44 | 11.39 | 11.39 | 37,630 | -0.02(-0.18%) |
May 11, 2016 | 11.41 | 11.43 | 11.39 | 11.41 | 67,390 | +0.00(+0.00%) |
May 10, 2016 | 11.48 | 11.48 | 11.41 | 11.41 | 31,692 | -0.02(-0.17%) |
May 09, 2016 | 11.46 | 11.48 | 11.41 | 11.43 | 53,744 | -0.06(-0.52%) |
May 06, 2016 | 11.50 | 11.52 | 11.49 | 11.49 | 99,503 | -0.03(-0.26%) |
May 05, 2016 | 11.53 | 11.54 | 11.52 | 11.52 | 52,094 | -0.01(-0.04%) |
May 04, 2016 | 11.54 | 11.55 | 11.40 | 11.53 | 52,423 | -0.04(-0.30%) |
May 03, 2016 | 11.59 | 11.59 | 11.55 | 11.56 | 44,283 | -0.04(-0.34%) |