Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.09 | 12.09 | 11.92 | 11.92 | 50,565 | -0.14(-1.15%) |
Aug 30, 2016 | 12.04 | 12.07 | 12.04 | 12.06 | 12,866 | -0.01(-0.06%) |
Aug 29, 2016 | 12.04 | 12.07 | 12.04 | 12.07 | 23,131 | +0.04(+0.30%) |
Aug 26, 2016 | 12.12 | 12.12 | 12.01 | 12.03 | 28,302 | -0.03(-0.24%) |
Aug 25, 2016 | 12.14 | 12.16 | 12.05 | 12.06 | 20,000 | -0.09(-0.72%) |
Aug 24, 2016 | 12.16 | 12.16 | 12.12 | 12.15 | 25,372 | -0.04(-0.37%) |
Aug 23, 2016 | 12.14 | 12.19 | 12.12 | 12.19 | 35,982 | +0.05(+0.42%) |
Aug 22, 2016 | 12.14 | 12.14 | 12.08 | 12.14 | 26,849 | +0.01(+0.12%) |
Aug 19, 2016 | 12.10 | 12.12 | 12.10 | 12.12 | 12,381 | +0.00(+0.00%) |
Aug 18, 2016 | 12.08 | 12.12 | 12.07 | 12.12 | 17,783 | +0.07(+0.61%) |
Aug 17, 2016 | 12.05 | 12.08 | 12.02 | 12.05 | 28,549 | -0.01(-0.06%) |
Aug 16, 2016 | 12.07 | 12.07 | 12.02 | 12.06 | 19,579 | +0.00(+0.00%) |
Aug 15, 2016 | 12.07 | 12.08 | 12.02 | 12.06 | 13,184 | -0.01(-0.06%) |
Aug 12, 2016 | 12.06 | 12.07 | 12.04 | 12.07 | 14,833 | +0.04(+0.37%) |
Aug 11, 2016 | 12.08 | 12.10 | 12.02 | 12.02 | 21,034 | -0.02(-0.18%) |
Aug 10, 2016 | 12.04 | 12.09 | 12.04 | 12.04 | 42,752 | +0.04(+0.30%) |
Aug 09, 2016 | 12.04 | 12.05 | 12.00 | 12.01 | 17,138 | +0.00(+0.00%) |
Aug 08, 2016 | 12.01 | 12.04 | 11.99 | 12.01 | 23,855 | +0.01(+0.06%) |
Aug 05, 2016 | 12.06 | 12.09 | 11.99 | 12.00 | 21,291 | -0.06(-0.48%) |
Aug 04, 2016 | 12.10 | 12.10 | 12.06 | 12.06 | 16,956 | -0.01(-0.12%) |
Aug 03, 2016 | 11.99 | 12.07 | 11.99 | 12.07 | 17,396 | +0.04(+0.30%) |
Aug 02, 2016 | 12.03 | 12.05 | 11.96 | 12.04 | 34,248 | -0.02(-0.18%) |
Aug 01, 2016 | 12.04 | 12.10 | 12.04 | 12.06 | 16,680 | -0.01(-0.12%) |
Jul 29, 2016 | 12.11 | 12.11 | 12.04 | 12.07 | 36,182 | +0.01(+0.06%) |
Jul 28, 2016 | 12.05 | 12.08 | 12.01 | 12.07 | 42,216 | +0.04(+0.30%) |
Jul 27, 2016 | 11.99 | 12.04 | 11.99 | 12.03 | 40,413 | +0.03(+0.27%) |
Jul 26, 2016 | 12.02 | 12.02 | 11.96 | 12.00 | 10,851 | +0.02(+0.15%) |
Jul 25, 2016 | 11.96 | 11.99 | 11.96 | 11.98 | 6,196 | -0.01(-0.12%) |
Jul 22, 2016 | 11.95 | 11.99 | 11.95 | 11.99 | 4,088 | +0.04(+0.37%) |
Jul 21, 2016 | 11.99 | 11.99 | 11.95 | 11.95 | 22,555 | -0.04(-0.30%) |
Jul 20, 2016 | 11.96 | 12.01 | 11.95 | 11.99 | 10,833 | -0.01(-0.06%) |
Jul 19, 2016 | 11.99 | 12.02 | 11.82 | 11.99 | 14,793 | +0.06(+0.49%) |
Jul 18, 2016 | 11.84 | 11.94 | 11.84 | 11.94 | 32,611 | +0.16(+1.36%) |
Jul 15, 2016 | 11.75 | 11.83 | 11.75 | 11.77 | 17,772 | +0.05(+0.44%) |
Jul 14, 2016 | 11.89 | 11.89 | 11.72 | 11.72 | 33,455 | -0.17(-1.47%) |
Jul 13, 2016 | 12.04 | 12.10 | 11.88 | 11.90 | 29,494 | -0.12(-0.97%) |
Jul 12, 2016 | 12.16 | 12.21 | 12.02 | 12.02 | 48,552 | -0.15(-1.19%) |
Jul 11, 2016 | 12.23 | 12.27 | 12.15 | 12.16 | 20,706 | -0.05(-0.42%) |
Jul 08, 2016 | 12.21 | 12.25 | 12.20 | 12.21 | 19,183 | +0.00(+0.00%) |
Jul 07, 2016 | 12.20 | 12.27 | 12.18 | 12.21 | 39,329 | +0.02(+0.18%) |
Jul 06, 2016 | 12.18 | 12.28 | 12.18 | 12.19 | 37,248 | +0.01(+0.12%) |
Jul 05, 2016 | 12.15 | 12.25 | 12.15 | 12.18 | 31,698 | +0.01(+0.12%) |
Jul 01, 2016 | 12.17 | 12.16 | 12.16 | 12.16 | 27,840 | +0.01(+0.12%) |
Jun 30, 2016 | 12.23 | 12.33 | 12.14 | 12.15 | 33,484 | -0.12(-0.95%) |
Jun 29, 2016 | 12.11 | 12.31 | 12.11 | 12.26 | 51,779 | +0.10(+0.83%) |
Jun 28, 2016 | 12.11 | 12.20 | 12.11 | 12.16 | 38,840 | +0.04(+0.36%) |
Jun 27, 2016 | 12.19 | 12.28 | 12.10 | 12.12 | 17,480 | -0.04(-0.30%) |
Jun 24, 2016 | 12.12 | 12.20 | 12.10 | 12.15 | 36,789 | +0.04(+0.36%) |
Jun 23, 2016 | 12.18 | 12.18 | 12.11 | 12.11 | 13,203 | -0.06(-0.48%) |
Jun 22, 2016 | 12.20 | 12.20 | 12.15 | 12.17 | 21,186 | -0.01(-0.07%) |
Jun 21, 2016 | 12.14 | 12.21 | 12.14 | 12.18 | 10,397 | +0.04(+0.31%) |
Jun 20, 2016 | 12.15 | 12.21 | 12.12 | 12.14 | 13,870 | -0.03(-0.24%) |
Jun 17, 2016 | 12.22 | 12.22 | 12.15 | 12.17 | 10,955 | -0.04(-0.36%) |
Jun 16, 2016 | 12.26 | 12.30 | 12.21 | 12.21 | 28,197 | -0.01(-0.12%) |
Jun 15, 2016 | 12.23 | 12.23 | 12.22 | 12.23 | 25,216 | -0.01(-0.07%) |
Jun 14, 2016 | 12.28 | 12.28 | 12.21 | 12.23 | 25,866 | -0.01(-0.11%) |
Jun 13, 2016 | 12.31 | 12.31 | 12.25 | 12.25 | 27,663 | +0.02(+0.18%) |
Jun 10, 2016 | 12.25 | 12.25 | 12.23 | 12.23 | 13,010 | -0.05(-0.41%) |
Jun 09, 2016 | 12.23 | 12.28 | 12.22 | 12.28 | 15,436 | +0.02(+0.18%) |
Jun 08, 2016 | 12.25 | 12.32 | 12.24 | 12.25 | 15,508 | +0.00(+0.00%) |
Jun 07, 2016 | 12.28 | 12.32 | 12.25 | 12.25 | 20,659 | -0.02(-0.18%) |
Jun 06, 2016 | 12.20 | 12.28 | 12.18 | 12.28 | 41,233 | +0.07(+0.59%) |
Jun 03, 2016 | 12.15 | 12.28 | 12.15 | 12.20 | 51,987 | +0.02(+0.19%) |
Jun 02, 2016 | 12.22 | 12.28 | 12.18 | 12.18 | 49,439 | -0.04(-0.37%) |