Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.10 | 12.18 | 12.01 | 12.12 | 13,374,834 | +0.01(+0.07%) |
Jul 28, 2016 | 12.01 | 12.11 | 11.92 | 12.11 | 5,962,490 | +0.06(+0.46%) |
Jul 27, 2016 | 12.08 | 12.21 | 12.04 | 12.05 | 5,004,053 | -0.06(-0.52%) |
Jul 26, 2016 | 12.11 | 12.21 | 12.08 | 12.11 | 3,190,544 | -0.04(-0.32%) |
Jul 25, 2016 | 12.20 | 12.21 | 12.11 | 12.15 | 4,655,831 | -0.03(-0.26%) |
Jul 22, 2016 | 12.04 | 12.21 | 11.97 | 12.19 | 7,571,722 | +0.20(+1.65%) |
Jul 21, 2016 | 12.09 | 12.25 | 11.96 | 11.99 | 4,821,269 | -0.09(-0.79%) |
Jul 20, 2016 | 12.23 | 12.23 | 12.08 | 12.08 | 3,606,919 | -0.08(-0.65%) |
Jul 19, 2016 | 12.10 | 12.19 | 12.03 | 12.16 | 2,369,166 | +0.06(+0.46%) |
Jul 18, 2016 | 12.20 | 12.21 | 12.08 | 12.11 | 3,660,467 | -0.12(-0.97%) |
Jul 15, 2016 | 12.26 | 12.30 | 12.19 | 12.23 | 6,415,172 | +0.01(+0.06%) |
Jul 14, 2016 | 12.17 | 12.27 | 12.09 | 12.22 | 4,600,105 | +0.19(+1.58%) |
Jul 13, 2016 | 12.07 | 12.10 | 11.98 | 12.03 | 3,957,059 | -0.02(-0.13%) |
Jul 12, 2016 | 12.00 | 12.08 | 11.94 | 12.04 | 3,854,496 | +0.21(+1.74%) |
Jul 11, 2016 | 11.83 | 11.89 | 11.77 | 11.84 | 3,887,544 | +0.12(+1.01%) |
Jul 08, 2016 | 11.71 | 11.81 | 11.58 | 11.72 | 4,359,554 | +0.14(+1.23%) |
Jul 07, 2016 | 11.49 | 11.66 | 11.44 | 11.58 | 4,579,168 | +0.21(+1.81%) |
Jul 05, 2016 | 11.43 | 11.50 | 11.24 | 11.37 | 5,534,298 | -0.21(-1.78%) |
Jul 01, 2016 | 11.54 | 11.58 | 11.58 | 11.58 | 4,913,448 | -0.01(-0.07%) |
Jun 30, 2016 | 11.47 | 11.59 | 11.32 | 11.59 | 7,576,770 | +0.17(+1.52%) |
Jun 29, 2016 | 11.38 | 11.41 | 11.20 | 11.41 | 8,718,864 | +0.25(+2.19%) |
Jun 28, 2016 | 11.08 | 11.17 | 10.91 | 11.17 | 11,329,019 | +0.23(+2.10%) |
Jun 27, 2016 | 11.40 | 11.60 | 10.91 | 10.94 | 20,727,704 | -0.98(-8.22%) |
Jun 24, 2016 | 12.04 | 12.18 | 11.89 | 11.92 | 6,170,704 | -0.66(-5.22%) |
Jun 23, 2016 | 12.34 | 12.58 | 12.23 | 12.57 | 4,314,400 | +0.38(+3.11%) |
Jun 22, 2016 | 12.19 | 12.33 | 12.19 | 12.19 | 3,949,196 | +0.00(+0.00%) |
Jun 21, 2016 | 12.15 | 12.22 | 12.04 | 12.19 | 3,361,844 | +0.09(+0.72%) |
Jun 20, 2016 | 12.18 | 12.31 | 12.10 | 12.11 | 2,801,714 | +0.12(+0.99%) |
Jun 17, 2016 | 11.96 | 12.10 | 11.89 | 11.99 | 9,278,054 | +0.02(+0.20%) |
Jun 16, 2016 | 12.02 | 12.04 | 11.86 | 11.96 | 3,175,120 | -0.11(-0.92%) |
Jun 15, 2016 | 12.03 | 12.19 | 12.00 | 12.08 | 3,724,767 | +0.09(+0.73%) |
Jun 14, 2016 | 12.22 | 12.26 | 11.94 | 11.99 | 4,750,477 | -0.24(-2.00%) |
Jun 13, 2016 | 12.37 | 12.49 | 12.22 | 12.23 | 4,605,307 | -0.17(-1.40%) |
Jun 10, 2016 | 12.32 | 12.45 | 12.26 | 12.41 | 4,336,604 | -0.03(-0.25%) |
Jun 09, 2016 | 12.63 | 12.63 | 12.31 | 12.44 | 2,548,902 | -0.12(-0.94%) |
Jun 08, 2016 | 12.50 | 12.57 | 12.44 | 12.56 | 2,934,483 | +0.09(+0.76%) |
Jun 07, 2016 | 12.53 | 12.57 | 12.45 | 12.46 | 2,455,985 | -0.09(-0.75%) |
Jun 06, 2016 | 12.48 | 12.62 | 12.41 | 12.56 | 3,452,075 | +0.11(+0.89%) |
Jun 03, 2016 | 12.45 | 12.50 | 12.12 | 12.45 | 5,391,432 | -0.20(-1.56%) |
Jun 02, 2016 | 12.57 | 12.64 | 12.53 | 12.64 | 2,675,239 | +0.02(+0.19%) |
Jun 01, 2016 | 12.45 | 12.64 | 12.41 | 12.62 | 4,537,909 | +0.07(+0.57%) |
May 31, 2016 | 12.58 | 12.58 | 12.45 | 12.55 | 5,231,830 | +0.02(+0.19%) |
May 27, 2016 | 12.43 | 12.53 | 12.53 | 12.53 | 3,852,910 | +0.15(+1.21%) |
May 26, 2016 | 12.49 | 12.50 | 12.34 | 12.38 | 3,558,132 | -0.14(-1.14%) |
May 25, 2016 | 12.38 | 12.60 | 12.38 | 12.52 | 5,390,295 | +0.17(+1.34%) |
May 24, 2016 | 12.19 | 12.38 | 12.17 | 12.35 | 3,943,108 | +0.18(+1.49%) |
May 23, 2016 | 12.19 | 12.24 | 12.12 | 12.17 | 3,876,614 | -0.02(-0.13%) |
May 20, 2016 | 12.09 | 12.22 | 12.01 | 12.19 | 14,302,351 | +0.12(+0.98%) |
May 19, 2016 | 12.10 | 12.19 | 11.98 | 12.07 | 5,265,446 | -0.09(-0.71%) |
May 18, 2016 | 11.85 | 12.18 | 11.83 | 12.15 | 5,721,540 | +0.31(+2.60%) |
May 17, 2016 | 12.00 | 12.04 | 11.78 | 11.85 | 5,800,853 | -0.17(-1.45%) |
May 16, 2016 | 11.89 | 12.07 | 11.86 | 12.02 | 5,414,982 | +0.13(+1.13%) |
May 13, 2016 | 12.07 | 12.15 | 11.86 | 11.89 | 5,641,784 | -0.19(-1.57%) |
May 12, 2016 | 12.07 | 12.13 | 11.96 | 12.08 | 4,694,687 | +0.03(+0.26%) |
May 11, 2016 | 12.04 | 12.19 | 12.00 | 12.04 | 7,105,412 | +0.02(+0.20%) |
May 10, 2016 | 12.00 | 12.08 | 11.93 | 12.02 | 20,713,864 | +0.06(+0.53%) |
May 09, 2016 | 11.85 | 11.96 | 11.80 | 11.96 | 6,490,762 | +0.07(+0.60%) |
May 06, 2016 | 11.81 | 11.89 | 11.76 | 11.89 | 4,675,914 | +0.03(+0.27%) |
May 05, 2016 | 11.96 | 12.01 | 11.81 | 11.85 | 5,316,275 | -0.05(-0.40%) |
May 04, 2016 | 12.04 | 12.08 | 11.80 | 11.90 | 6,959,889 | -0.19(-1.57%) |
May 03, 2016 | 12.15 | 12.24 | 12.01 | 12.09 | 5,133,122 | -0.20(-1.61%) |