Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.10 | 12.11 | 11.71 | 12.02 | 544,838 | -0.13(-1.05%) |
Jul 28, 2016 | 12.41 | 12.41 | 11.65 | 12.14 | 369,388 | -0.57(-4.46%) |
Jul 27, 2016 | 12.72 | 12.78 | 12.58 | 12.71 | 189,828 | +0.05(+0.36%) |
Jul 26, 2016 | 12.56 | 12.66 | 12.54 | 12.66 | 132,309 | +0.12(+0.95%) |
Jul 25, 2016 | 12.51 | 12.55 | 12.34 | 12.55 | 197,242 | +0.04(+0.29%) |
Jul 22, 2016 | 12.32 | 12.53 | 12.27 | 12.51 | 115,594 | +0.16(+1.26%) |
Jul 21, 2016 | 12.40 | 12.59 | 12.29 | 12.35 | 143,099 | -0.02(-0.15%) |
Jul 20, 2016 | 12.25 | 12.42 | 12.17 | 12.37 | 175,535 | +0.14(+1.12%) |
Jul 19, 2016 | 12.40 | 12.50 | 12.22 | 12.23 | 205,092 | -0.24(-1.90%) |
Jul 18, 2016 | 12.54 | 12.60 | 12.44 | 12.47 | 219,808 | -0.06(-0.51%) |
Jul 15, 2016 | 12.52 | 12.55 | 12.34 | 12.54 | 142,394 | +0.06(+0.51%) |
Jul 14, 2016 | 12.43 | 12.54 | 12.43 | 12.47 | 147,414 | +0.06(+0.51%) |
Jul 13, 2016 | 12.60 | 12.60 | 12.35 | 12.41 | 222,268 | -0.16(-1.24%) |
Jul 12, 2016 | 12.46 | 12.63 | 12.40 | 12.56 | 215,225 | +0.21(+1.70%) |
Jul 11, 2016 | 12.26 | 12.41 | 12.24 | 12.35 | 150,728 | +0.16(+1.35%) |
Jul 08, 2016 | 11.94 | 12.19 | 11.78 | 12.19 | 201,286 | +0.41(+3.49%) |
Jul 07, 2016 | 11.81 | 11.97 | 11.65 | 11.78 | 178,057 | -0.02(-0.16%) |
Jul 06, 2016 | 11.72 | 11.83 | 11.61 | 11.80 | 221,369 | +0.05(+0.47%) |
Jul 05, 2016 | 11.71 | 11.77 | 11.61 | 11.74 | 202,539 | -0.10(-0.85%) |
Jul 01, 2016 | 11.70 | 11.84 | 11.84 | 11.84 | 185,836 | +0.07(+0.62%) |
Jun 30, 2016 | 11.52 | 11.77 | 11.42 | 11.77 | 287,913 | +0.30(+2.63%) |
Jun 29, 2016 | 11.33 | 11.49 | 11.33 | 11.47 | 193,192 | +0.20(+1.78%) |
Jun 28, 2016 | 11.54 | 11.55 | 11.24 | 11.27 | 325,420 | -0.13(-1.12%) |
Jun 27, 2016 | 11.56 | 11.63 | 11.17 | 11.39 | 397,920 | -0.20(-1.73%) |
Jun 24, 2016 | 11.70 | 11.92 | 11.47 | 11.60 | 531,895 | -0.56(-4.59%) |
Jun 23, 2016 | 12.04 | 12.20 | 12.01 | 12.15 | 186,865 | +0.20(+1.68%) |
Jun 22, 2016 | 12.00 | 12.05 | 11.91 | 11.95 | 213,451 | -0.06(-0.53%) |
Jun 21, 2016 | 12.27 | 12.27 | 11.98 | 12.02 | 200,518 | -0.24(-1.94%) |
Jun 20, 2016 | 12.18 | 12.31 | 12.09 | 12.25 | 282,331 | +0.21(+1.74%) |
Jun 17, 2016 | 12.09 | 12.19 | 11.89 | 12.04 | 634,393 | -0.02(-0.15%) |
Jun 16, 2016 | 11.97 | 12.07 | 11.79 | 12.06 | 280,242 | -0.03(-0.23%) |
Jun 15, 2016 | 12.07 | 12.26 | 11.98 | 12.09 | 501,085 | +0.10(+0.84%) |
Jun 14, 2016 | 11.96 | 12.03 | 11.84 | 11.99 | 787,779 | +0.01(+0.08%) |
Jun 13, 2016 | 12.11 | 12.11 | 11.94 | 11.98 | 349,241 | -0.16(-1.28%) |
Jun 10, 2016 | 12.15 | 12.25 | 12.04 | 12.13 | 270,967 | -0.20(-1.63%) |
Jun 09, 2016 | 12.35 | 12.38 | 12.23 | 12.34 | 338,134 | -0.12(-0.95%) |
Jun 08, 2016 | 12.34 | 12.49 | 12.25 | 12.45 | 358,490 | +0.14(+1.11%) |
Jun 07, 2016 | 12.28 | 12.36 | 12.22 | 12.32 | 188,997 | +0.03(+0.22%) |
Jun 06, 2016 | 12.24 | 12.33 | 12.20 | 12.29 | 294,872 | +0.04(+0.30%) |
Jun 03, 2016 | 12.34 | 12.36 | 12.04 | 12.25 | 376,283 | -0.10(-0.81%) |
Jun 02, 2016 | 11.90 | 12.38 | 11.80 | 12.35 | 1,033,785 | +0.45(+3.76%) |
Jun 01, 2016 | 11.84 | 11.92 | 11.59 | 11.91 | 282,070 | +0.02(+0.15%) |
May 31, 2016 | 11.76 | 11.97 | 11.76 | 11.89 | 367,264 | +0.14(+1.17%) |
May 27, 2016 | 11.79 | 11.75 | 11.75 | 11.75 | 224,141 | -0.05(-0.46%) |
May 26, 2016 | 11.89 | 11.91 | 11.77 | 11.81 | 189,150 | -0.05(-0.46%) |
May 25, 2016 | 11.86 | 11.92 | 11.79 | 11.86 | 155,852 | +0.06(+0.54%) |
May 24, 2016 | 11.60 | 11.81 | 11.58 | 11.80 | 308,287 | +0.19(+1.65%) |
May 23, 2016 | 11.61 | 11.72 | 11.60 | 11.60 | 214,942 | -0.01(-0.08%) |
May 20, 2016 | 11.48 | 11.68 | 11.38 | 11.61 | 372,000 | +0.16(+1.36%) |
May 19, 2016 | 11.51 | 11.66 | 11.43 | 11.46 | 344,159 | -0.18(-1.57%) |
May 18, 2016 | 11.50 | 11.90 | 11.50 | 11.64 | 504,692 | +0.04(+0.31%) |
May 17, 2016 | 11.98 | 11.98 | 11.35 | 11.60 | 499,382 | -0.37(-3.05%) |
May 16, 2016 | 11.86 | 12.18 | 11.86 | 11.97 | 374,336 | +0.16(+1.32%) |
May 13, 2016 | 11.71 | 11.94 | 11.70 | 11.81 | 381,412 | +0.09(+0.78%) |
May 12, 2016 | 11.77 | 12.01 | 11.69 | 11.72 | 431,516 | -0.05(-0.39%) |
May 11, 2016 | 11.86 | 11.87 | 11.71 | 11.77 | 298,231 | -0.10(-0.84%) |
May 10, 2016 | 11.81 | 11.96 | 11.77 | 11.87 | 212,791 | +0.14(+1.16%) |
May 09, 2016 | 11.74 | 11.93 | 11.67 | 11.73 | 335,112 | -0.08(-0.69%) |
May 06, 2016 | 11.45 | 11.83 | 11.45 | 11.81 | 509,955 | +0.31(+2.69%) |
May 05, 2016 | 11.50 | 11.70 | 11.34 | 11.50 | 392,432 | -0.09(-0.78%) |
May 04, 2016 | 11.06 | 11.80 | 11.02 | 11.60 | 553,106 | +0.45(+4.08%) |
May 03, 2016 | 12.66 | 12.82 | 10.97 | 11.14 | 980,654 | -1.47(-11.67%) |