Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.88 | 11.88 | 11.85 | 11.85 | 309,399 | -0.01(-0.08%) |
Jul 28, 2017 | 11.85 | 11.87 | 11.83 | 11.86 | 116,250 | +0.04(+0.34%) |
Jul 27, 2017 | 11.86 | 11.87 | 11.82 | 11.82 | 171,387 | -0.10(-0.84%) |
Jul 26, 2017 | 11.95 | 11.95 | 11.90 | 11.92 | 174,934 | -0.02(-0.17%) |
Jul 25, 2017 | 11.93 | 11.95 | 11.90 | 11.94 | 155,757 | +0.02(+0.17%) |
Jul 24, 2017 | 11.96 | 11.96 | 11.91 | 11.92 | 115,398 | +0.00(+0.00%) |
Jul 21, 2017 | 11.94 | 11.94 | 11.90 | 11.92 | 106,681 | +0.00(+0.00%) |
Jul 20, 2017 | 11.96 | 11.96 | 11.90 | 11.92 | 216,211 | -0.02(-0.17%) |
Jul 19, 2017 | 11.93 | 11.99 | 11.93 | 11.94 | 215,670 | +0.02(+0.17%) |
Jul 18, 2017 | 11.95 | 11.95 | 11.90 | 11.92 | 80,136 | +0.00(+0.00%) |
Jul 17, 2017 | 11.98 | 11.99 | 11.92 | 11.92 | 124,466 | -0.06(-0.50%) |
Jul 14, 2017 | 11.92 | 11.98 | 11.88 | 11.98 | 111,990 | +0.08(+0.67%) |
Jul 13, 2017 | 11.89 | 11.92 | 11.87 | 11.90 | 134,314 | +0.02(+0.17%) |
Jul 12, 2017 | 11.89 | 11.90 | 11.86 | 11.88 | 87,638 | +0.03(+0.25%) |
Jul 11, 2017 | 11.89 | 11.90 | 11.84 | 11.85 | 159,890 | -0.04(-0.34%) |
Jul 10, 2017 | 11.90 | 11.90 | 11.86 | 11.89 | 89,800 | +0.01(+0.08%) |
Jul 07, 2017 | 11.87 | 11.92 | 11.87 | 11.88 | 77,492 | +0.02(+0.17%) |
Jul 06, 2017 | 11.91 | 11.93 | 11.86 | 11.86 | 112,623 | -0.05(-0.42%) |
Jul 05, 2017 | 11.94 | 11.94 | 11.89 | 11.91 | 76,272 | -0.01(-0.08%) |
Jul 03, 2017 | 11.94 | 11.95 | 11.88 | 11.92 | 42,222 | +0.09(+0.76%) |
Jun 30, 2017 | 11.88 | 11.95 | 11.83 | 11.83 | 109,173 | -0.02(-0.17%) |
Jun 29, 2017 | 11.91 | 11.91 | 11.81 | 11.85 | 123,254 | -0.04(-0.34%) |
Jun 28, 2017 | 11.90 | 11.90 | 11.86 | 11.89 | 91,657 | -0.05(-0.42%) |
Jun 27, 2017 | 12.01 | 12.02 | 11.93 | 11.94 | 116,617 | -0.06(-0.50%) |
Jun 26, 2017 | 12.03 | 12.03 | 11.97 | 12.00 | 138,771 | -0.01(-0.08%) |
Jun 23, 2017 | 11.94 | 12.06 | 11.92 | 12.01 | 155,665 | +0.07(+0.59%) |
Jun 22, 2017 | 11.94 | 11.96 | 11.90 | 11.94 | 129,593 | +0.02(+0.17%) |
Jun 21, 2017 | 11.96 | 11.98 | 11.91 | 11.92 | 182,651 | -0.03(-0.25%) |
Jun 20, 2017 | 11.98 | 11.99 | 11.94 | 11.95 | 82,047 | -0.02(-0.17%) |
Jun 19, 2017 | 11.98 | 12.02 | 11.96 | 11.97 | 137,547 | +0.00(+0.00%) |
Jun 16, 2017 | 12.00 | 12.01 | 11.96 | 11.97 | 113,784 | -0.01(-0.08%) |
Jun 15, 2017 | 11.99 | 12.00 | 11.97 | 11.98 | 137,229 | -0.01(-0.08%) |
Jun 14, 2017 | 11.99 | 11.99 | 11.95 | 11.99 | 102,533 | +0.03(+0.25%) |
Jun 13, 2017 | 11.96 | 12.00 | 11.96 | 11.96 | 111,061 | -0.01(-0.08%) |
Jun 12, 2017 | 11.98 | 12.01 | 11.94 | 11.97 | 111,715 | -0.03(-0.25%) |
Jun 09, 2017 | 12.02 | 12.04 | 11.98 | 12.00 | 94,222 | +0.00(+0.00%) |
Jun 08, 2017 | 12.00 | 12.02 | 11.97 | 12.00 | 125,797 | -0.01(-0.08%) |
Jun 07, 2017 | 12.04 | 12.06 | 12.01 | 12.01 | 123,320 | -0.03(-0.25%) |
Jun 06, 2017 | 12.09 | 12.13 | 11.97 | 12.04 | 128,863 | -0.03(-0.25%) |
Jun 05, 2017 | 12.07 | 12.07 | 12.03 | 12.07 | 201,191 | +0.00(+0.00%) |
Jun 02, 2017 | 12.05 | 12.07 | 12.00 | 12.07 | 86,425 | +0.03(+0.25%) |
Jun 01, 2017 | 11.98 | 12.04 | 11.96 | 12.04 | 142,507 | +0.11(+0.92%) |
May 31, 2017 | 11.93 | 11.96 | 11.92 | 11.93 | 138,851 | +0.00(+0.00%) |
May 30, 2017 | 11.91 | 11.93 | 11.88 | 11.93 | 118,795 | +0.05(+0.42%) |
May 26, 2017 | 11.88 | 11.88 | 11.85 | 11.88 | 92,340 | -0.06(-0.50%) |
May 25, 2017 | 11.97 | 11.99 | 11.93 | 11.94 | 200,244 | -0.01(-0.08%) |
May 24, 2017 | 11.96 | 11.97 | 11.92 | 11.95 | 286,734 | +0.00(+0.00%) |
May 23, 2017 | 11.94 | 11.96 | 11.91 | 11.95 | 188,966 | +0.02(+0.17%) |
May 22, 2017 | 11.94 | 11.94 | 11.87 | 11.93 | 248,901 | +0.02(+0.17%) |
May 19, 2017 | 11.95 | 12.00 | 11.87 | 11.91 | 292,887 | -0.02(-0.17%) |
May 18, 2017 | 11.96 | 11.96 | 11.90 | 11.93 | 211,490 | -0.04(-0.33%) |
May 17, 2017 | 11.98 | 12.01 | 11.93 | 11.97 | 132,657 | +0.01(+0.08%) |
May 16, 2017 | 11.96 | 12.02 | 11.95 | 11.96 | 105,775 | +0.00(+0.00%) |
May 15, 2017 | 11.95 | 11.97 | 11.94 | 11.96 | 139,513 | +0.04(+0.34%) |
May 12, 2017 | 11.92 | 11.93 | 11.91 | 11.92 | 134,091 | +0.01(+0.08%) |
May 11, 2017 | 11.96 | 11.96 | 11.91 | 11.91 | 130,301 | -0.05(-0.42%) |
May 10, 2017 | 11.94 | 11.97 | 11.93 | 11.96 | 105,221 | +0.03(+0.25%) |
May 09, 2017 | 11.98 | 11.98 | 11.93 | 11.93 | 226,831 | -0.04(-0.33%) |
May 08, 2017 | 11.98 | 11.98 | 11.94 | 11.97 | 165,177 | +0.01(+0.08%) |
May 05, 2017 | 11.98 | 11.99 | 11.95 | 11.96 | 128,823 | -0.01(-0.08%) |
May 04, 2017 | 11.99 | 11.99 | 11.95 | 11.97 | 169,267 | -0.02(-0.17%) |
May 03, 2017 | 11.98 | 12.00 | 11.97 | 11.99 | 71,920 | +0.01(+0.08%) |
May 02, 2017 | 11.98 | 11.99 | 11.97 | 11.98 | 159,342 | +0.00(+0.00%) |