Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.27 | 12.27 | 12.18 | 12.22 | 27,338 | -0.03(-0.20%) |
Aug 30, 2016 | 12.31 | 12.32 | 12.20 | 12.25 | 14,659 | -0.07(-0.57%) |
Aug 29, 2016 | 12.04 | 12.39 | 12.04 | 12.32 | 23,293 | -0.06(-0.48%) |
Aug 26, 2016 | 12.43 | 12.58 | 12.29 | 12.38 | 31,999 | -0.07(-0.56%) |
Aug 25, 2016 | 12.50 | 12.57 | 12.44 | 12.45 | 8,739 | -0.02(-0.16%) |
Aug 24, 2016 | 12.60 | 12.63 | 12.47 | 12.47 | 39,171 | -0.07(-0.56%) |
Aug 23, 2016 | 12.59 | 12.61 | 12.54 | 12.54 | 18,003 | +0.09(+0.72%) |
Aug 22, 2016 | 12.39 | 12.48 | 12.31 | 12.45 | 8,391 | -0.03(-0.24%) |
Aug 19, 2016 | 12.30 | 12.49 | 12.30 | 12.48 | 8,131 | +0.16(+1.30%) |
Aug 18, 2016 | 12.29 | 12.37 | 12.28 | 12.32 | 19,980 | +0.20(+1.65%) |
Aug 17, 2016 | 12.00 | 12.12 | 11.99 | 12.12 | 8,608 | -0.07(-0.57%) |
Aug 16, 2016 | 12.24 | 12.25 | 12.17 | 12.19 | 15,844 | +0.04(+0.33%) |
Aug 15, 2016 | 12.16 | 12.20 | 12.15 | 12.15 | 24,094 | -0.04(-0.33%) |
Aug 12, 2016 | 12.24 | 12.28 | 12.11 | 12.19 | 22,036 | -0.02(-0.16%) |
Aug 11, 2016 | 12.18 | 12.26 | 12.18 | 12.21 | 10,983 | -0.02(-0.16%) |
Aug 10, 2016 | 12.24 | 12.25 | 12.14 | 12.23 | 18,283 | -0.03(-0.24%) |
Aug 09, 2016 | 12.24 | 12.28 | 12.20 | 12.26 | 13,044 | +0.00(+0.00%) |
Aug 08, 2016 | 12.29 | 12.29 | 12.20 | 12.26 | 13,551 | +0.00(+0.00%) |
Aug 05, 2016 | 12.31 | 12.31 | 12.20 | 12.26 | 28,391 | -0.20(-1.61%) |
Aug 04, 2016 | 12.36 | 12.47 | 12.33 | 12.46 | 19,136 | +0.12(+0.93%) |
Aug 03, 2016 | 12.35 | 12.43 | 12.31 | 12.35 | 14,343 | -0.22(-1.79%) |
Aug 02, 2016 | 12.55 | 12.60 | 12.48 | 12.57 | 19,027 | -0.14(-1.10%) |
Aug 01, 2016 | 12.81 | 12.83 | 12.62 | 12.71 | 33,219 | -0.09(-0.70%) |
Jul 29, 2016 | 12.68 | 12.87 | 12.65 | 12.80 | 13,490 | -0.01(-0.08%) |
Jul 28, 2016 | 12.92 | 12.94 | 12.72 | 12.81 | 15,099 | -0.03(-0.23%) |
Jul 27, 2016 | 12.74 | 12.87 | 12.70 | 12.84 | 18,867 | +0.06(+0.51%) |
Jul 26, 2016 | 12.78 | 12.80 | 12.69 | 12.78 | 68,465 | +0.09(+0.71%) |
Jul 25, 2016 | 12.69 | 12.74 | 12.62 | 12.69 | 16,026 | -0.04(-0.35%) |
Jul 22, 2016 | 12.72 | 12.79 | 12.49 | 12.73 | 19,711 | +0.03(+0.24%) |
Jul 21, 2016 | 12.65 | 12.78 | 12.57 | 12.70 | 12,679 | +0.02(+0.13%) |
Jul 20, 2016 | 12.54 | 12.70 | 12.38 | 12.68 | 23,103 | +0.18(+1.47%) |
Jul 19, 2016 | 12.44 | 12.52 | 12.41 | 12.50 | 70,552 | -0.05(-0.44%) |
Jul 18, 2016 | 12.53 | 12.62 | 12.53 | 12.55 | 19,361 | +0.00(+0.04%) |
Jul 15, 2016 | 12.48 | 12.55 | 12.44 | 12.55 | 17,288 | -0.01(-0.08%) |
Jul 14, 2016 | 12.50 | 12.63 | 12.50 | 12.56 | 15,519 | +0.24(+1.95%) |
Jul 13, 2016 | 12.24 | 12.46 | 12.21 | 12.32 | 40,687 | +0.26(+2.16%) |
Jul 12, 2016 | 12.11 | 12.18 | 12.02 | 12.06 | 60,582 | -0.06(-0.50%) |
Jul 11, 2016 | 12.05 | 12.13 | 12.05 | 12.12 | 32,241 | +0.41(+3.50%) |
Jul 08, 2016 | 11.63 | 11.64 | 11.71 | 27,049 | +0.08(+0.69%) | |
Jul 07, 2016 | 11.63 | 11.78 | 11.59 | 11.63 | 122,443 | -0.40(-3.33%) |
Jul 05, 2016 | 11.98 | 12.06 | 11.93 | 12.03 | 100,762 | -0.19(-1.55%) |
Jul 01, 2016 | 12.22 | 12.22 | 12.22 | 0 | +0.15(+1.24%) | |
Jun 30, 2016 | 11.85 | 12.08 | 11.81 | 12.07 | 26,487 | +0.52(+4.46%) |
Jun 29, 2016 | 11.43 | 11.69 | 11.43 | 11.55 | 21,197 | +0.49(+4.48%) |
Jun 28, 2016 | 11.11 | 11.19 | 10.95 | 11.06 | 49,674 | +0.40(+3.75%) |
Jun 27, 2016 | 10.56 | 10.66 | 10.50 | 10.66 | 56,890 | -0.41(-3.75%) |
Jun 24, 2016 | 11.32 | 11.51 | 11.07 | 11.07 | 54,884 | -1.86(-14.35%) |
Jun 23, 2016 | 12.88 | 12.93 | 12.73 | 12.93 | 11,264 | +0.38(+3.03%) |
Jun 22, 2016 | 12.51 | 12.63 | 12.51 | 12.55 | 96,236 | +0.02(+0.12%) |
Jun 21, 2016 | 12.52 | 12.61 | 12.46 | 12.54 | 12,397 | -0.04(-0.36%) |
Jun 20, 2016 | 12.44 | 12.68 | 12.44 | 12.58 | 30,932 | +0.87(+7.43%) |
Jun 17, 2016 | 11.52 | 11.77 | 11.52 | 11.71 | 37,685 | +0.24(+2.09%) |
Jun 16, 2016 | 11.26 | 11.51 | 11.16 | 11.47 | 32,960 | +0.06(+0.53%) |
Jun 15, 2016 | 11.47 | 11.56 | 11.38 | 11.41 | 36,690 | +0.23(+2.06%) |
Jun 14, 2016 | 11.32 | 11.39 | 11.15 | 11.18 | 33,656 | -0.27(-2.32%) |
Jun 13, 2016 | 11.41 | 11.60 | 11.41 | 11.45 | 19,444 | -0.12(-1.08%) |
Jun 10, 2016 | 11.70 | 11.80 | 11.49 | 11.57 | 27,154 | -0.45(-3.74%) |
Jun 09, 2016 | 11.93 | 12.20 | 11.93 | 12.02 | 30,154 | -0.18(-1.48%) |
Jun 08, 2016 | 12.20 | 12.33 | 12.20 | 12.20 | 32,621 | +0.26(+2.22%) |
Jun 07, 2016 | 11.80 | 12.00 | 11.80 | 11.94 | 26,366 | +0.14(+1.19%) |
Jun 06, 2016 | 11.65 | 11.88 | 11.65 | 11.79 | 20,328 | +0.04(+0.30%) |
Jun 03, 2016 | 11.86 | 11.86 | 11.66 | 11.76 | 16,841 | +0.10(+0.86%) |
Jun 02, 2016 | 11.64 | 11.66 | 11.59 | 11.66 | 14,556 | -0.02(-0.17%) |