Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.93 | 12.08 | 11.93 | 12.02 | 99,993 | +0.07(+0.57%) |
Jul 28, 2017 | 11.97 | 11.98 | 11.87 | 11.95 | 72,767 | -0.02(-0.15%) |
Jul 27, 2017 | 11.94 | 11.99 | 11.92 | 11.97 | 88,388 | +0.08(+0.65%) |
Jul 26, 2017 | 12.01 | 12.04 | 11.86 | 11.89 | 89,911 | -0.02(-0.19%) |
Jul 25, 2017 | 11.87 | 12.09 | 11.84 | 11.92 | 102,806 | +0.11(+0.96%) |
Jul 24, 2017 | 11.85 | 11.90 | 11.77 | 11.80 | 133,384 | -0.05(-0.42%) |
Jul 21, 2017 | 11.86 | 11.92 | 11.85 | 11.85 | 61,811 | -0.01(-0.11%) |
Jul 20, 2017 | 11.80 | 11.89 | 11.80 | 11.87 | 92,440 | +0.07(+0.61%) |
Jul 19, 2017 | 12.00 | 12.04 | 11.79 | 11.79 | 214,384 | -0.19(-1.60%) |
Jul 18, 2017 | 12.20 | 12.20 | 11.98 | 11.99 | 132,847 | -0.14(-1.18%) |
Jul 17, 2017 | 12.11 | 12.22 | 12.10 | 12.13 | 135,907 | +0.02(+0.15%) |
Jul 14, 2017 | 12.09 | 12.16 | 12.05 | 12.11 | 88,332 | +0.02(+0.19%) |
Jul 13, 2017 | 11.98 | 12.09 | 11.96 | 12.09 | 83,628 | +0.16(+1.31%) |
Jul 12, 2017 | 11.92 | 11.99 | 11.91 | 11.93 | 77,442 | +0.02(+0.15%) |
Jul 11, 2017 | 11.94 | 12.00 | 11.87 | 11.91 | 66,516 | +0.00(+0.04%) |
Jul 10, 2017 | 11.89 | 11.91 | 11.82 | 11.91 | 57,733 | +0.13(+1.06%) |
Jul 07, 2017 | 11.80 | 11.82 | 11.76 | 11.78 | 81,675 | +0.00(+0.04%) |
Jul 06, 2017 | 11.87 | 11.92 | 11.78 | 11.78 | 116,864 | -0.13(-1.13%) |
Jul 05, 2017 | 11.96 | 12.00 | 11.88 | 11.91 | 109,896 | -0.06(-0.49%) |
Jul 03, 2017 | 11.96 | 11.97 | 11.87 | 11.97 | 60,361 | +0.15(+1.29%) |
Jun 30, 2017 | 11.74 | 11.82 | 11.72 | 11.82 | 99,405 | +0.08(+0.69%) |
Jun 29, 2017 | 11.77 | 11.84 | 11.69 | 11.74 | 87,372 | -0.04(-0.34%) |
Jun 28, 2017 | 11.75 | 11.87 | 11.75 | 11.78 | 66,042 | +0.02(+0.19%) |
Jun 27, 2017 | 11.89 | 11.89 | 11.75 | 11.76 | 70,329 | -0.11(-0.94%) |
Jun 26, 2017 | 11.96 | 11.96 | 11.79 | 11.87 | 81,300 | -0.02(-0.19%) |
Jun 23, 2017 | 11.94 | 11.94 | 11.79 | 11.89 | 87,423 | +0.08(+0.64%) |
Jun 22, 2017 | 11.81 | 11.82 | 11.67 | 11.82 | 66,855 | +0.07(+0.61%) |
Jun 21, 2017 | 11.76 | 11.93 | 11.67 | 11.74 | 117,007 | -0.11(-0.93%) |
Jun 20, 2017 | 11.87 | 11.87 | 11.82 | 11.85 | 80,920 | -0.02(-0.15%) |
Jun 19, 2017 | 11.69 | 11.91 | 11.68 | 11.87 | 141,840 | +0.19(+1.60%) |
Jun 16, 2017 | 11.60 | 11.70 | 11.54 | 11.69 | 126,258 | +0.15(+1.27%) |
Jun 15, 2017 | 11.54 | 11.54 | 11.50 | 11.54 | 66,996 | -0.00(-0.04%) |
Jun 14, 2017 | 11.41 | 11.63 | 11.41 | 11.54 | 99,630 | +0.09(+0.81%) |
Jun 13, 2017 | 11.41 | 11.45 | 11.37 | 11.45 | 71,411 | +0.05(+0.43%) |
Jun 12, 2017 | 11.34 | 11.42 | 11.34 | 11.40 | 38,522 | +0.06(+0.52%) |
Jun 09, 2017 | 11.41 | 11.41 | 11.32 | 11.34 | 82,172 | +0.03(+0.26%) |
Jun 08, 2017 | 11.42 | 11.43 | 11.28 | 11.31 | 120,183 | -0.10(-0.89%) |
Jun 07, 2017 | 11.34 | 11.42 | 11.28 | 11.41 | 190,801 | +0.09(+0.78%) |
Jun 06, 2017 | 11.30 | 11.42 | 11.28 | 11.33 | 142,779 | +0.02(+0.20%) |
Jun 05, 2017 | 11.19 | 11.39 | 11.19 | 11.30 | 175,920 | +0.07(+0.63%) |
Jun 02, 2017 | 11.18 | 11.23 | 11.14 | 11.23 | 134,591 | +0.06(+0.56%) |
Jun 01, 2017 | 11.17 | 11.17 | 11.11 | 11.17 | 135,432 | +0.00(+0.04%) |
May 31, 2017 | 11.16 | 11.17 | 11.10 | 11.17 | 94,565 | +0.06(+0.56%) |
May 30, 2017 | 11.04 | 11.17 | 11.03 | 11.10 | 87,776 | +0.07(+0.60%) |
May 26, 2017 | 11.02 | 11.15 | 11.02 | 11.04 | 95,873 | -0.01(-0.08%) |
May 25, 2017 | 11.02 | 11.07 | 11.02 | 11.05 | 93,583 | +0.02(+0.20%) |
May 24, 2017 | 11.12 | 11.13 | 11.02 | 11.02 | 163,602 | -0.00(-0.04%) |
May 23, 2017 | 11.11 | 11.19 | 11.02 | 11.03 | 136,812 | +0.01(+0.12%) |
May 22, 2017 | 11.04 | 11.11 | 11.01 | 11.02 | 170,251 | -0.03(-0.24%) |
May 19, 2017 | 11.26 | 11.29 | 11.04 | 11.04 | 321,945 | -0.08(-0.76%) |
May 18, 2017 | 11.17 | 11.30 | 11.08 | 11.13 | 182,028 | -0.09(-0.79%) |
May 17, 2017 | 11.31 | 11.40 | 11.20 | 11.21 | 146,394 | -0.14(-1.27%) |
May 16, 2017 | 11.43 | 11.43 | 11.33 | 11.36 | 170,135 | +0.00(+0.00%) |
May 15, 2017 | 11.39 | 11.42 | 11.31 | 11.36 | 178,309 | +0.05(+0.47%) |
May 12, 2017 | 11.25 | 11.31 | 11.22 | 11.31 | 178,550 | +0.10(+0.90%) |
May 11, 2017 | 11.24 | 11.24 | 11.15 | 11.21 | 113,454 | +0.03(+0.24%) |
May 10, 2017 | 11.19 | 11.19 | 11.13 | 11.18 | 77,167 | +0.05(+0.43%) |
May 09, 2017 | 11.10 | 11.13 | 11.06 | 11.13 | 90,303 | +0.11(+1.00%) |
May 08, 2017 | 11.03 | 11.11 | 11.02 | 11.02 | 134,773 | -0.02(-0.16%) |
May 05, 2017 | 10.99 | 11.06 | 10.99 | 11.04 | 60,092 | +0.01(+0.08%) |
May 04, 2017 | 11.03 | 11.06 | 10.98 | 11.03 | 147,195 | -0.05(-0.44%) |
May 03, 2017 | 11.20 | 11.21 | 11.04 | 11.08 | 120,255 | -0.06(-0.51%) |
May 02, 2017 | 11.11 | 11.23 | 11.02 | 11.13 | 206,899 | +0.05(+0.44%) |