Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.50 | 12.51 | 12.42 | 12.48 | 1,842 | +0.25(+2.04%) |
Jul 27, 2017 | 12.23 | 12.23 | 12.23 | 60 | +0.09(+0.71%) | |
Jul 26, 2017 | 12.04 | 12.14 | 11.97 | 12.14 | 10,909 | +0.26(+2.17%) |
Jul 25, 2017 | 12.14 | 12.14 | 11.89 | 11.89 | 3,912 | -0.25(-2.06%) |
Jul 24, 2017 | 11.98 | 12.14 | 11.96 | 12.14 | 2,215 | +0.18(+1.48%) |
Jul 21, 2017 | 11.89 | 11.96 | 11.89 | 11.96 | 581 | +0.14(+1.20%) |
Jul 20, 2017 | 11.96 | 11.96 | 11.80 | 11.82 | 974 | +0.02(+0.15%) |
Jul 19, 2017 | 11.89 | 12.07 | 11.79 | 11.80 | 7,129 | -0.34(-2.84%) |
Jul 17, 2017 | 12.14 | 12.14 | 12.14 | 49 | +0.09(+0.71%) | |
Jul 14, 2017 | 12.04 | 12.06 | 11.89 | 12.06 | 933 | +0.07(+0.54%) |
Jul 13, 2017 | 12.06 | 12.06 | 11.90 | 11.99 | 1,027 | -0.07(-0.54%) |
Jul 12, 2017 | 12.04 | 12.06 | 11.97 | 12.06 | 806 | +0.12(+1.01%) |
Jul 11, 2017 | 12.01 | 12.04 | 11.89 | 11.94 | 2,259 | +0.14(+1.17%) |
Jul 10, 2017 | 12.05 | 12.05 | 11.80 | 11.80 | 1,946 | -0.23(-1.93%) |
Jul 07, 2017 | 12.03 | 12.03 | 12.03 | 12.03 | 226 | +0.11(+0.94%) |
Jul 06, 2017 | 11.92 | 11.92 | 11.92 | 11.92 | 696 | -0.07(-0.59%) |
Jul 05, 2017 | 11.88 | 11.99 | 11.84 | 11.99 | 1,035 | +0.14(+1.14%) |
Jul 03, 2017 | 12.06 | 12.06 | 11.64 | 11.86 | 11,443 | -0.19(-1.61%) |
Jun 30, 2017 | 12.02 | 12.05 | 11.99 | 12.05 | 1,252 | +0.06(+0.48%) |
Jun 29, 2017 | 11.75 | 11.99 | 11.75 | 11.99 | 4,129 | +0.27(+2.30%) |
Jun 28, 2017 | 11.74 | 11.74 | 11.72 | 11.72 | 718 | -0.22(-1.80%) |
Jun 27, 2017 | 11.82 | 11.94 | 11.61 | 11.94 | 19,236 | +0.28(+2.42%) |
Jun 26, 2017 | 11.62 | 11.73 | 11.62 | 11.66 | 39,422 | +0.04(+0.37%) |
Jun 23, 2017 | 11.61 | 11.74 | 11.61 | 11.61 | 6,659 | -0.09(-0.73%) |
Jun 22, 2017 | 11.86 | 11.86 | 11.70 | 11.70 | 5,143 | -0.13(-1.08%) |
Jun 21, 2017 | 11.83 | 11.96 | 11.82 | 11.83 | 22,426 | -0.10(-0.86%) |
Jun 20, 2017 | 11.75 | 11.93 | 11.74 | 11.93 | 3,904 | +0.20(+1.67%) |
Jun 19, 2017 | 11.83 | 11.87 | 11.70 | 11.73 | 18,456 | +0.09(+0.73%) |
Jun 16, 2017 | 11.84 | 11.87 | 11.65 | 11.65 | 10,041 | -0.20(-1.66%) |
Jun 15, 2017 | 11.96 | 11.96 | 11.84 | 11.84 | 4,038 | -0.11(-0.93%) |
Jun 14, 2017 | 12.08 | 12.08 | 11.87 | 11.96 | 2,667 | +0.09(+0.72%) |
Jun 13, 2017 | 11.96 | 11.96 | 11.87 | 11.87 | 3,037 | -0.02(-0.14%) |
Jun 12, 2017 | 11.85 | 12.07 | 11.85 | 11.89 | 4,105 | -0.21(-1.76%) |
Jun 09, 2017 | 11.93 | 12.10 | 11.93 | 12.10 | 4,674 | +0.15(+1.21%) |
Jun 08, 2017 | 11.94 | 11.96 | 11.84 | 11.96 | 6,242 | +0.03(+0.21%) |
Jun 07, 2017 | 11.95 | 11.96 | 11.83 | 11.93 | 5,870 | +0.04(+0.32%) |
Jun 06, 2017 | 11.84 | 11.89 | 11.83 | 11.89 | 2,408 | -0.08(-0.68%) |
Jun 05, 2017 | 11.96 | 12.00 | 11.83 | 11.97 | 4,359 | +0.13(+1.08%) |
Jun 02, 2017 | 11.71 | 11.88 | 11.70 | 11.84 | 8,177 | +0.13(+1.09%) |
Jun 01, 2017 | 11.87 | 11.96 | 11.72 | 11.72 | 1,255 | -0.24(-2.00%) |
May 31, 2017 | 11.95 | 12.16 | 11.91 | 11.96 | 3,730 | +0.24(+2.04%) |
May 30, 2017 | 11.91 | 11.91 | 11.70 | 11.72 | 1,112 | -0.07(-0.58%) |
May 26, 2017 | 11.75 | 11.86 | 11.71 | 11.78 | 2,569 | -0.10(-0.86%) |
May 25, 2017 | 11.87 | 11.89 | 11.78 | 11.89 | 2,391 | -0.00(-0.04%) |
May 24, 2017 | 11.87 | 11.99 | 11.87 | 11.89 | 750 | -0.06(-0.53%) |
May 23, 2017 | 11.90 | 11.96 | 11.74 | 11.96 | 3,544 | +0.04(+0.32%) |
May 22, 2017 | 11.74 | 11.96 | 11.74 | 11.92 | 3,262 | -0.00(-0.04%) |
May 19, 2017 | 11.78 | 11.94 | 11.78 | 11.92 | 2,948 | +0.18(+1.53%) |
May 18, 2017 | 11.74 | 11.82 | 11.74 | 11.74 | 2,515 | +0.07(+0.59%) |
May 17, 2017 | 11.70 | 11.70 | 11.61 | 11.67 | 1,360 | -0.03(-0.22%) |
May 16, 2017 | 11.74 | 11.74 | 11.70 | 11.70 | 1,514 | -0.09(-0.72%) |
May 15, 2017 | 11.35 | 12.12 | 11.35 | 11.78 | 9,171 | -0.03(-0.22%) |
May 12, 2017 | 12.04 | 12.04 | 11.62 | 11.81 | 6,160 | -0.11(-0.93%) |
May 11, 2017 | 12.09 | 12.09 | 11.62 | 11.92 | 2,810 | +0.05(+0.43%) |
May 10, 2017 | 12.17 | 12.17 | 11.62 | 11.87 | 3,685 | -0.24(-1.97%) |
May 09, 2017 | 11.78 | 12.33 | 11.61 | 12.11 | 6,280 | +0.46(+3.95%) |
May 08, 2017 | 11.74 | 11.78 | 11.61 | 11.65 | 4,643 | -0.09(-0.80%) |
May 05, 2017 | 11.66 | 12.04 | 11.66 | 11.74 | 24,541 | -0.87(-6.91%) |
May 04, 2017 | 12.41 | 12.61 | 12.30 | 12.61 | 1,744 | +0.31(+2.50%) |
May 02, 2017 | 12.31 | 12.31 | 12.31 | 0 | -0.32(-2.50%) |