Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.90 | 12.18 | 11.80 | 11.96 | 451,105 | +0.01(+0.12%) |
Jul 28, 2016 | 12.26 | 12.26 | 11.86 | 11.95 | 699,258 | -0.18(-1.48%) |
Jul 27, 2016 | 12.00 | 12.17 | 12.00 | 12.12 | 291,181 | +0.09(+0.75%) |
Jul 26, 2016 | 12.25 | 12.30 | 11.97 | 12.03 | 328,660 | -0.24(-1.99%) |
Jul 25, 2016 | 12.18 | 12.33 | 12.17 | 12.28 | 249,992 | +0.09(+0.74%) |
Jul 22, 2016 | 12.05 | 12.20 | 12.01 | 12.19 | 314,524 | +0.19(+1.58%) |
Jul 21, 2016 | 11.97 | 12.13 | 11.95 | 12.00 | 251,196 | -0.07(-0.58%) |
Jul 20, 2016 | 11.87 | 12.08 | 11.75 | 12.07 | 281,639 | +0.21(+1.81%) |
Jul 19, 2016 | 11.89 | 11.96 | 11.70 | 11.86 | 515,629 | -0.04(-0.29%) |
Jul 18, 2016 | 11.79 | 11.96 | 11.79 | 11.89 | 291,141 | +0.08(+0.68%) |
Jul 15, 2016 | 11.73 | 11.96 | 11.62 | 11.81 | 336,066 | +0.12(+1.07%) |
Jul 14, 2016 | 11.81 | 11.91 | 11.63 | 11.69 | 363,067 | +0.00(+0.00%) |
Jul 13, 2016 | 11.73 | 11.80 | 11.59 | 11.69 | 277,190 | -0.06(-0.51%) |
Jul 12, 2016 | 11.93 | 11.97 | 11.70 | 11.75 | 379,074 | +0.02(+0.17%) |
Jul 11, 2016 | 11.59 | 11.82 | 11.59 | 11.73 | 332,284 | +0.15(+1.34%) |
Jul 08, 2016 | 11.58 | 11.68 | 11.51 | 11.57 | 356,496 | +0.11(+0.96%) |
Jul 07, 2016 | 11.46 | 11.61 | 11.36 | 11.46 | 252,474 | +0.06(+0.57%) |
Jul 06, 2016 | 11.25 | 11.48 | 11.21 | 11.40 | 394,171 | +0.12(+1.06%) |
Jul 05, 2016 | 11.42 | 11.56 | 11.21 | 11.28 | 317,693 | -0.29(-2.50%) |
Jul 01, 2016 | 11.63 | 11.57 | 11.57 | 11.57 | 204,141 | -0.06(-0.56%) |
Jun 30, 2016 | 11.47 | 11.67 | 11.47 | 11.63 | 427,571 | +0.17(+1.52%) |
Jun 29, 2016 | 11.14 | 11.47 | 11.14 | 11.46 | 445,738 | +0.38(+3.43%) |
Jun 28, 2016 | 10.89 | 11.12 | 10.87 | 11.08 | 418,777 | +0.31(+2.92%) |
Jun 27, 2016 | 11.11 | 11.15 | 10.73 | 10.76 | 732,338 | -0.51(-4.56%) |
Jun 24, 2016 | 11.18 | 11.37 | 11.03 | 11.28 | 601,477 | -0.31(-2.67%) |
Jun 23, 2016 | 11.71 | 11.78 | 11.54 | 11.59 | 415,685 | -0.01(-0.09%) |
Jun 22, 2016 | 11.50 | 11.63 | 11.46 | 11.60 | 284,963 | +0.13(+1.18%) |
Jun 21, 2016 | 11.51 | 11.61 | 11.40 | 11.46 | 326,731 | -0.04(-0.39%) |
Jun 20, 2016 | 11.60 | 11.82 | 11.50 | 11.51 | 390,886 | +0.03(+0.30%) |
Jun 17, 2016 | 11.25 | 11.55 | 11.23 | 11.47 | 491,432 | +0.22(+1.95%) |
Jun 16, 2016 | 11.16 | 11.32 | 11.08 | 11.25 | 250,287 | +0.02(+0.18%) |
Jun 15, 2016 | 11.21 | 11.48 | 11.17 | 11.23 | 390,135 | +0.02(+0.18%) |
Jun 14, 2016 | 11.43 | 11.54 | 11.12 | 11.21 | 380,777 | -0.30(-2.60%) |
Jun 13, 2016 | 11.51 | 11.67 | 11.46 | 11.51 | 372,139 | +0.04(+0.35%) |
Jun 10, 2016 | 11.67 | 11.69 | 11.44 | 11.47 | 342,613 | -0.28(-2.38%) |
Jun 09, 2016 | 11.62 | 11.92 | 11.61 | 11.75 | 574,243 | -0.09(-0.80%) |
Jun 08, 2016 | 11.81 | 11.90 | 11.75 | 11.85 | 377,980 | +0.06(+0.51%) |
Jun 07, 2016 | 11.85 | 12.04 | 11.76 | 11.79 | 468,842 | -0.06(-0.55%) |
Jun 06, 2016 | 11.74 | 11.96 | 11.74 | 11.85 | 368,376 | +0.13(+1.15%) |
Jun 03, 2016 | 11.65 | 11.73 | 11.52 | 11.72 | 302,941 | -0.05(-0.42%) |
Jun 02, 2016 | 11.76 | 11.86 | 11.66 | 11.77 | 255,796 | +0.02(+0.17%) |
Jun 01, 2016 | 11.65 | 11.82 | 11.61 | 11.75 | 304,932 | +0.01(+0.09%) |
May 31, 2016 | 11.74 | 11.82 | 11.66 | 11.74 | 317,651 | +0.04(+0.38%) |
May 27, 2016 | 11.65 | 11.69 | 11.69 | 11.69 | 367,615 | +0.04(+0.39%) |
May 26, 2016 | 11.63 | 11.74 | 11.55 | 11.65 | 326,849 | -0.02(-0.21%) |
May 25, 2016 | 11.68 | 11.82 | 11.62 | 11.67 | 351,516 | +0.07(+0.65%) |
May 24, 2016 | 11.55 | 11.71 | 11.50 | 11.60 | 814,477 | +0.14(+1.22%) |
May 23, 2016 | 11.58 | 11.71 | 11.44 | 11.46 | 309,462 | -0.14(-1.21%) |
May 20, 2016 | 11.39 | 11.71 | 11.36 | 11.60 | 737,655 | +0.29(+2.61%) |
May 19, 2016 | 11.39 | 11.43 | 11.17 | 11.30 | 466,991 | -0.08(-0.70%) |
May 18, 2016 | 11.11 | 11.52 | 11.05 | 11.38 | 530,816 | +0.22(+1.97%) |
May 17, 2016 | 11.08 | 11.39 | 11.07 | 11.16 | 407,191 | +0.04(+0.36%) |
May 16, 2016 | 11.14 | 11.38 | 11.12 | 11.12 | 507,561 | -0.06(-0.58%) |
May 13, 2016 | 11.42 | 11.58 | 11.12 | 11.19 | 464,267 | -0.26(-2.31%) |
May 12, 2016 | 11.48 | 11.62 | 11.41 | 11.45 | 307,975 | +0.00(+0.04%) |
May 11, 2016 | 11.52 | 11.73 | 11.42 | 11.45 | 512,746 | -0.13(-1.16%) |
May 10, 2016 | 11.41 | 11.84 | 11.34 | 11.58 | 619,557 | +0.24(+2.16%) |
May 09, 2016 | 11.41 | 11.51 | 11.25 | 11.34 | 304,371 | -0.07(-0.61%) |
May 06, 2016 | 11.03 | 11.42 | 11.03 | 11.41 | 307,592 | +0.26(+2.33%) |
May 05, 2016 | 11.33 | 11.45 | 11.08 | 11.15 | 301,426 | -0.16(-1.41%) |
May 04, 2016 | 11.17 | 11.45 | 11.16 | 11.31 | 612,280 | +0.07(+0.65%) |
May 03, 2016 | 11.30 | 11.61 | 11.16 | 11.23 | 711,542 | -0.46(-3.94%) |