Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.81 | 11.91 | 11.77 | 11.84 | 20,391 | +0.04(+0.34%) |
Jul 28, 2016 | 11.86 | 11.86 | 11.80 | 11.80 | 10,405 | -0.05(-0.42%) |
Jul 27, 2016 | 11.93 | 11.96 | 11.85 | 11.85 | 6,503 | -0.07(-0.59%) |
Jul 26, 2016 | 11.92 | 11.92 | 11.86 | 11.92 | 1,935 | +0.04(+0.34%) |
Jul 25, 2016 | 11.86 | 11.93 | 11.85 | 11.88 | 23,446 | +0.00(+0.00%) |
Jul 22, 2016 | 11.84 | 11.92 | 11.84 | 11.88 | 3,370 | +0.13(+1.11%) |
Jul 21, 2016 | 11.90 | 11.90 | 11.75 | 11.75 | 15,273 | -0.02(-0.17%) |
Jul 20, 2016 | 11.80 | 11.81 | 11.75 | 11.77 | 10,966 | +0.00(+0.00%) |
Jul 19, 2016 | 11.87 | 11.89 | 11.68 | 11.77 | 11,421 | -0.05(-0.42%) |
Jul 18, 2016 | 11.83 | 11.93 | 11.80 | 11.82 | 5,639 | -0.04(-0.34%) |
Jul 15, 2016 | 11.82 | 11.86 | 11.82 | 11.86 | 1,806 | +0.04(+0.34%) |
Jul 14, 2016 | 11.82 | 11.82 | 11.71 | 11.82 | 6,309 | +0.03(+0.25%) |
Jul 13, 2016 | 11.66 | 11.79 | 11.66 | 11.79 | 6,389 | +0.14(+1.20%) |
Jul 12, 2016 | 11.63 | 11.76 | 11.63 | 11.65 | 11,772 | +0.01(+0.09%) |
Jul 11, 2016 | 11.66 | 11.68 | 11.59 | 11.64 | 11,493 | +0.03(+0.26%) |
Jul 08, 2016 | 11.60 | 11.68 | 11.58 | 11.61 | 3,369 | +0.08(+0.69%) |
Jul 07, 2016 | 11.62 | 11.62 | 11.46 | 11.53 | 4,576 | -0.06(-0.52%) |
Jul 06, 2016 | 11.39 | 11.59 | 11.38 | 11.59 | 15,960 | +0.04(+0.35%) |
Jul 05, 2016 | 11.41 | 11.55 | 11.41 | 11.55 | 8,080 | +0.03(+0.26%) |
Jul 01, 2016 | 11.62 | 11.52 | 11.52 | 11.52 | 9,300 | +0.02(+0.17%) |
Jun 30, 2016 | 11.57 | 11.63 | 11.45 | 11.50 | 17,972 | +0.09(+0.79%) |
Jun 29, 2016 | 11.23 | 11.44 | 11.23 | 11.41 | 10,603 | +0.18(+1.60%) |
Jun 28, 2016 | 11.27 | 11.29 | 11.11 | 11.23 | 11,417 | -0.08(-0.71%) |
Jun 27, 2016 | 11.54 | 11.54 | 11.28 | 11.31 | 8,947 | -0.27(-2.33%) |
Jun 24, 2016 | 11.24 | 11.83 | 11.13 | 11.58 | 26,359 | +0.13(+1.17%) |
Jun 23, 2016 | 11.31 | 11.45 | 11.31 | 11.45 | 3,207 | +0.10(+0.85%) |
Jun 22, 2016 | 11.42 | 11.42 | 11.34 | 11.35 | 6,082 | -0.03(-0.26%) |
Jun 21, 2016 | 11.26 | 11.42 | 11.23 | 11.38 | 11,688 | +0.01(+0.09%) |
Jun 20, 2016 | 11.45 | 11.56 | 11.37 | 11.37 | 3,343 | +0.10(+0.89%) |
Jun 17, 2016 | 11.20 | 11.32 | 11.20 | 11.27 | 11,001 | +0.05(+0.42%) |
Jun 16, 2016 | 11.27 | 11.32 | 11.16 | 11.22 | 20,289 | -0.02(-0.16%) |
Jun 15, 2016 | 11.26 | 11.49 | 11.24 | 11.24 | 8,559 | -0.32(-2.77%) |
Jun 14, 2016 | 11.45 | 11.78 | 11.44 | 11.56 | 22,554 | +0.06(+0.52%) |
Jun 13, 2016 | 11.62 | 11.77 | 11.40 | 11.50 | 28,847 | -0.11(-0.95%) |
Jun 10, 2016 | 11.78 | 11.80 | 11.61 | 11.61 | 4,540 | +0.00(+0.00%) |
Jun 09, 2016 | 11.73 | 11.73 | 11.59 | 11.61 | 2,964 | -0.03(-0.26%) |
Jun 08, 2016 | 11.65 | 11.87 | 11.60 | 11.64 | 13,162 | -0.01(-0.09%) |
Jun 07, 2016 | 11.59 | 11.72 | 11.59 | 11.65 | 24,777 | -0.02(-0.17%) |
Jun 06, 2016 | 11.63 | 11.67 | 11.59 | 11.67 | 6,352 | +0.10(+0.86%) |
Jun 03, 2016 | 11.67 | 11.67 | 11.56 | 11.57 | 2,013 | -0.07(-0.60%) |
Jun 02, 2016 | 11.69 | 11.71 | 11.59 | 11.64 | 6,027 | +0.01(+0.09%) |
Jun 01, 2016 | 11.58 | 11.63 | 11.53 | 11.63 | 11,292 | +0.06(+0.54%) |
May 31, 2016 | 11.56 | 11.60 | 11.56 | 11.57 | 5,371 | -0.05(-0.45%) |
May 27, 2016 | 11.54 | 11.62 | 11.62 | 11.62 | 23,000 | +0.05(+0.43%) |
May 26, 2016 | 11.55 | 11.60 | 11.49 | 11.57 | 10,881 | +0.01(+0.09%) |
May 25, 2016 | 11.50 | 11.57 | 11.49 | 11.56 | 7,212 | +0.11(+0.96%) |
May 24, 2016 | 11.38 | 11.45 | 11.37 | 11.45 | 5,951 | +0.12(+1.06%) |
May 23, 2016 | 11.35 | 11.36 | 11.27 | 11.33 | 6,405 | +0.03(+0.27%) |
May 20, 2016 | 11.30 | 11.31 | 11.28 | 11.30 | 3,763 | -0.02(-0.18%) |
May 19, 2016 | 11.21 | 11.36 | 11.14 | 11.32 | 13,925 | +0.10(+0.89%) |
May 18, 2016 | 11.22 | 11.24 | 11.20 | 11.22 | 5,544 | +0.06(+0.54%) |
May 17, 2016 | 11.27 | 11.30 | 11.16 | 11.16 | 9,019 | -0.11(-0.98%) |
May 16, 2016 | 11.24 | 11.27 | 11.18 | 11.27 | 8,233 | +0.08(+0.71%) |
May 13, 2016 | 11.24 | 11.26 | 11.18 | 11.19 | 9,099 | -0.05(-0.44%) |
May 12, 2016 | 11.23 | 11.25 | 11.17 | 11.24 | 9,841 | +0.02(+0.16%) |
May 11, 2016 | 11.22 | 11.26 | 11.20 | 11.22 | 6,255 | -0.06(-0.51%) |
May 10, 2016 | 11.20 | 11.29 | 11.20 | 11.28 | 9,571 | +0.12(+1.08%) |
May 09, 2016 | 11.23 | 11.23 | 11.16 | 11.16 | 523 | -0.04(-0.36%) |
May 06, 2016 | 11.11 | 11.20 | 11.11 | 11.20 | 5,522 | +0.06(+0.54%) |
May 05, 2016 | 11.17 | 11.17 | 11.13 | 11.14 | 6,948 | +0.02(+0.18%) |
May 04, 2016 | 11.22 | 11.22 | 11.09 | 11.12 | 23,802 | -0.11(-0.98%) |
May 03, 2016 | 11.27 | 11.27 | 11.20 | 11.23 | 10,490 | -0.09(-0.80%) |