Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.24 | 12.33 | 12.10 | 12.10 | 6,409 | -0.04(-0.34%) |
Jul 28, 2017 | 12.11 | 12.14 | 12.11 | 12.14 | 3,447 | +0.02(+0.14%) |
Jul 27, 2017 | 12.25 | 12.25 | 12.12 | 12.12 | 12,405 | -0.12(-1.00%) |
Jul 26, 2017 | 12.33 | 12.35 | 12.14 | 12.25 | 11,809 | -0.07(-0.60%) |
Jul 25, 2017 | 12.28 | 12.60 | 12.28 | 12.32 | 12,194 | +0.11(+0.87%) |
Jul 24, 2017 | 12.35 | 12.35 | 12.07 | 12.21 | 16,854 | -0.11(-0.93%) |
Jul 21, 2017 | 12.52 | 12.52 | 12.27 | 12.33 | 23,354 | -0.12(-0.99%) |
Jul 20, 2017 | 12.12 | 12.53 | 12.12 | 12.45 | 25,200 | +0.32(+2.64%) |
Jul 19, 2017 | 12.06 | 12.34 | 12.06 | 12.13 | 6,354 | +0.07(+0.61%) |
Jul 18, 2017 | 12.07 | 12.09 | 12.06 | 12.06 | 5,847 | -0.02(-0.20%) |
Jul 17, 2017 | 12.12 | 12.17 | 12.08 | 12.08 | 5,558 | -0.10(-0.81%) |
Jul 14, 2017 | 12.12 | 12.21 | 12.06 | 12.18 | 19,597 | +0.03(+0.27%) |
Jul 13, 2017 | 12.33 | 12.39 | 12.06 | 12.15 | 11,111 | -0.34(-2.69%) |
Jul 12, 2017 | 12.38 | 12.49 | 12.26 | 12.49 | 4,812 | +0.11(+0.93%) |
Jul 11, 2017 | 12.32 | 12.54 | 12.31 | 12.37 | 12,784 | -0.02(-0.20%) |
Jul 10, 2017 | 12.40 | 12.54 | 12.31 | 12.40 | 8,801 | -0.08(-0.66%) |
Jul 07, 2017 | 12.47 | 12.49 | 12.29 | 12.48 | 6,478 | +0.17(+1.40%) |
Jul 06, 2017 | 12.19 | 12.38 | 12.14 | 12.31 | 12,970 | +0.11(+0.87%) |
Jul 05, 2017 | 12.29 | 12.29 | 12.12 | 12.20 | 10,124 | -0.14(-1.13%) |
Jul 03, 2017 | 12.15 | 12.50 | 12.15 | 12.34 | 21,984 | +0.26(+2.17%) |
Jun 30, 2017 | 12.12 | 12.27 | 11.96 | 12.08 | 53,018 | -0.02(-0.20%) |
Jun 29, 2017 | 12.12 | 12.44 | 12.06 | 12.10 | 18,668 | -0.07(-0.54%) |
Jun 28, 2017 | 12.09 | 12.39 | 11.80 | 12.17 | 27,018 | +0.10(+0.82%) |
Jun 27, 2017 | 12.45 | 12.45 | 11.94 | 12.07 | 19,912 | +0.05(+0.41%) |
Jun 26, 2017 | 12.19 | 12.45 | 11.94 | 12.02 | 22,344 | -0.16(-1.35%) |
Jun 23, 2017 | 12.43 | 12.46 | 12.02 | 12.18 | 147,382 | -0.21(-1.72%) |
Jun 22, 2017 | 12.50 | 12.64 | 12.35 | 12.40 | 24,017 | -0.05(-0.40%) |
Jun 21, 2017 | 12.55 | 12.69 | 12.35 | 12.44 | 50,061 | -0.23(-1.81%) |
Jun 20, 2017 | 12.31 | 12.80 | 12.31 | 12.67 | 37,844 | +0.36(+2.93%) |
Jun 19, 2017 | 12.36 | 12.48 | 12.21 | 12.31 | 91,562 | -0.12(-0.99%) |
Jun 16, 2017 | 12.36 | 12.51 | 12.23 | 12.44 | 71,874 | -0.05(-0.39%) |
Jun 15, 2017 | 12.85 | 13.02 | 12.33 | 12.49 | 25,905 | -0.01(-0.07%) |
Jun 14, 2017 | 12.72 | 12.97 | 12.35 | 12.49 | 29,601 | +0.11(+0.93%) |
Jun 13, 2017 | 12.35 | 12.97 | 12.20 | 12.38 | 35,339 | -0.06(-0.46%) |
Jun 12, 2017 | 12.22 | 12.44 | 11.94 | 12.44 | 39,383 | +0.22(+1.80%) |
Jun 09, 2017 | 11.98 | 12.55 | 11.94 | 12.22 | 59,798 | +0.20(+1.63%) |
Jun 08, 2017 | 11.98 | 12.10 | 11.93 | 12.02 | 18,738 | +0.09(+0.75%) |
Jun 07, 2017 | 12.09 | 12.09 | 11.92 | 11.93 | 5,894 | -0.10(-0.81%) |
Jun 06, 2017 | 11.96 | 12.06 | 11.96 | 12.03 | 4,274 | -0.02(-0.20%) |
Jun 05, 2017 | 11.97 | 12.10 | 11.97 | 12.05 | 11,309 | -0.04(-0.34%) |
Jun 02, 2017 | 12.04 | 12.10 | 12.00 | 12.09 | 12,722 | +0.10(+0.82%) |
Jun 01, 2017 | 11.87 | 12.09 | 11.87 | 12.00 | 21,081 | +0.13(+1.10%) |
May 31, 2017 | 12.00 | 12.00 | 11.87 | 11.87 | 6,672 | -0.03(-0.27%) |
May 30, 2017 | 12.00 | 12.07 | 11.88 | 11.90 | 18,060 | -0.10(-0.82%) |
May 26, 2017 | 11.96 | 12.08 | 11.96 | 12.00 | 6,284 | -0.05(-0.41%) |
May 25, 2017 | 11.95 | 12.09 | 11.95 | 12.04 | 10,501 | +0.05(+0.41%) |
May 24, 2017 | 11.99 | 12.10 | 11.99 | 12.00 | 4,184 | +0.02(+0.14%) |
May 23, 2017 | 12.07 | 12.09 | 11.86 | 11.98 | 4,770 | -0.04(-0.34%) |
May 22, 2017 | 11.89 | 12.09 | 11.87 | 12.02 | 9,358 | +0.20(+1.73%) |
May 19, 2017 | 11.81 | 11.83 | 11.65 | 11.82 | 37,841 | -0.02(-0.21%) |
May 18, 2017 | 11.78 | 11.91 | 11.78 | 11.84 | 13,192 | +0.03(+0.28%) |
May 17, 2017 | 11.87 | 11.91 | 11.81 | 11.81 | 20,206 | -0.18(-1.50%) |
May 16, 2017 | 12.08 | 12.10 | 11.95 | 11.99 | 8,932 | -0.04(-0.34%) |
May 15, 2017 | 12.10 | 12.10 | 11.92 | 12.03 | 21,665 | -0.01(-0.07%) |
May 12, 2017 | 12.01 | 12.10 | 11.87 | 12.04 | 32,983 | +0.15(+1.23%) |
May 11, 2017 | 11.84 | 11.98 | 11.82 | 11.89 | 45,007 | -0.13(-1.09%) |
May 10, 2017 | 11.95 | 12.09 | 11.95 | 12.02 | 9,650 | -0.02(-0.20%) |
May 09, 2017 | 12.88 | 12.92 | 11.99 | 12.04 | 27,695 | -0.11(-0.87%) |
May 08, 2017 | 12.04 | 12.18 | 11.99 | 12.15 | 43,453 | +0.11(+0.95%) |
May 05, 2017 | 12.01 | 12.09 | 12.00 | 12.04 | 11,501 | +0.02(+0.20%) |
May 04, 2017 | 11.99 | 12.11 | 11.99 | 12.01 | 3,153 | +0.02(+0.20%) |
May 03, 2017 | 12.08 | 12.10 | 11.96 | 11.99 | 13,025 | -0.15(-1.21%) |
May 02, 2017 | 12.17 | 12.21 | 12.09 | 12.13 | 13,714 | -0.08(-0.67%) |