Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.36 | 12.61 | 12.34 | 12.40 | 6,715 | +0.13(+1.07%) |
Aug 30, 2017 | 12.35 | 12.35 | 12.26 | 12.27 | 7,112 | -0.02(-0.20%) |
Aug 29, 2017 | 12.21 | 12.31 | 12.20 | 12.30 | 3,382 | +0.09(+0.74%) |
Aug 28, 2017 | 12.37 | 12.51 | 12.08 | 12.21 | 18,571 | -0.25(-1.98%) |
Aug 25, 2017 | 12.36 | 12.63 | 12.17 | 12.45 | 10,802 | +0.09(+0.73%) |
Aug 24, 2017 | 12.31 | 12.42 | 12.17 | 12.36 | 5,509 | +0.15(+1.21%) |
Aug 23, 2017 | 12.08 | 12.29 | 12.08 | 12.22 | 9,669 | +0.15(+1.23%) |
Aug 22, 2017 | 12.12 | 12.15 | 12.03 | 12.07 | 3,225 | +0.08(+0.69%) |
Aug 21, 2017 | 11.91 | 12.02 | 11.91 | 11.99 | 7,191 | +0.07(+0.62%) |
Aug 18, 2017 | 11.91 | 11.99 | 11.91 | 11.91 | 19,735 | -0.07(-0.62%) |
Aug 17, 2017 | 12.06 | 12.06 | 11.99 | 11.99 | 10,562 | -0.12(-0.95%) |
Aug 16, 2017 | 11.99 | 12.10 | 11.94 | 12.10 | 10,422 | +0.11(+0.89%) |
Aug 15, 2017 | 12.07 | 12.07 | 11.95 | 11.99 | 13,088 | -0.05(-0.41%) |
Aug 14, 2017 | 11.95 | 12.04 | 11.92 | 12.04 | 7,037 | +0.08(+0.69%) |
Aug 11, 2017 | 12.03 | 12.03 | 11.91 | 11.96 | 13,406 | +0.00(+0.00%) |
Aug 10, 2017 | 11.91 | 12.01 | 11.91 | 11.96 | 13,380 | +0.01(+0.07%) |
Aug 09, 2017 | 11.94 | 12.04 | 11.94 | 11.95 | 6,512 | -0.14(-1.16%) |
Aug 08, 2017 | 12.04 | 12.16 | 12.04 | 12.09 | 4,120 | +0.15(+1.24%) |
Aug 07, 2017 | 12.08 | 12.16 | 11.91 | 11.94 | 44,203 | -0.12(-1.02%) |
Aug 04, 2017 | 12.29 | 12.06 | 12.07 | 18,153 | -0.04(-0.34%) | |
Aug 03, 2017 | 12.31 | 12.31 | 12.11 | 12.11 | 7,482 | -0.12(-0.94%) |
Aug 02, 2017 | 12.19 | 12.35 | 12.19 | 12.22 | 8,931 | +0.05(+0.40%) |
Aug 01, 2017 | 12.22 | 12.29 | 12.10 | 12.17 | 6,943 | +0.06(+0.47%) |
Jul 31, 2017 | 12.26 | 12.35 | 12.12 | 12.12 | 6,400 | -0.04(-0.34%) |
Jul 28, 2017 | 12.12 | 12.16 | 12.12 | 12.16 | 3,442 | +0.02(+0.14%) |
Jul 27, 2017 | 12.26 | 12.26 | 12.13 | 12.14 | 12,388 | -0.12(-1.00%) |
Jul 26, 2017 | 12.35 | 12.37 | 12.16 | 12.26 | 11,793 | -0.07(-0.60%) |
Jul 25, 2017 | 12.30 | 12.62 | 12.30 | 12.34 | 12,178 | +0.11(+0.87%) |
Jul 24, 2017 | 12.36 | 12.36 | 12.08 | 12.23 | 16,831 | -0.12(-0.93%) |
Jul 21, 2017 | 12.54 | 12.54 | 12.29 | 12.35 | 23,322 | -0.12(-0.99%) |
Jul 20, 2017 | 12.14 | 12.54 | 12.14 | 12.47 | 25,165 | +0.32(+2.64%) |
Jul 19, 2017 | 12.08 | 12.36 | 12.08 | 12.15 | 6,345 | +0.07(+0.61%) |
Jul 18, 2017 | 12.08 | 12.11 | 12.08 | 12.08 | 5,839 | -0.02(-0.20%) |
Jul 17, 2017 | 12.13 | 12.19 | 12.10 | 12.10 | 5,550 | -0.10(-0.81%) |
Jul 14, 2017 | 12.14 | 12.22 | 12.08 | 12.20 | 19,570 | +0.03(+0.27%) |
Jul 13, 2017 | 12.35 | 12.40 | 12.08 | 12.17 | 11,095 | -0.34(-2.69%) |
Jul 12, 2017 | 12.40 | 12.51 | 12.28 | 12.50 | 4,805 | +0.12(+0.93%) |
Jul 11, 2017 | 12.33 | 12.56 | 12.33 | 12.39 | 12,767 | -0.02(-0.20%) |
Jul 10, 2017 | 12.41 | 12.55 | 12.33 | 12.41 | 8,789 | -0.08(-0.66%) |
Jul 07, 2017 | 12.49 | 12.50 | 12.31 | 12.49 | 6,470 | +0.17(+1.40%) |
Jul 06, 2017 | 12.21 | 12.40 | 12.16 | 12.32 | 12,952 | +0.11(+0.87%) |
Jul 05, 2017 | 12.31 | 12.31 | 12.14 | 12.22 | 10,111 | -0.14(-1.13%) |
Jul 03, 2017 | 12.17 | 12.52 | 12.17 | 12.36 | 21,954 | +0.26(+2.17%) |
Jun 30, 2017 | 12.13 | 12.29 | 11.98 | 12.09 | 52,945 | -0.02(-0.20%) |
Jun 29, 2017 | 12.13 | 12.46 | 12.08 | 12.12 | 18,643 | -0.07(-0.54%) |
Jun 28, 2017 | 12.11 | 12.40 | 11.81 | 12.18 | 26,981 | +0.10(+0.82%) |
Jun 27, 2017 | 12.47 | 12.47 | 11.95 | 12.08 | 19,884 | +0.05(+0.41%) |
Jun 26, 2017 | 12.21 | 12.47 | 11.96 | 12.03 | 22,313 | -0.16(-1.35%) |
Jun 23, 2017 | 12.45 | 12.48 | 12.03 | 12.20 | 147,179 | -0.21(-1.72%) |
Jun 22, 2017 | 12.52 | 12.66 | 12.36 | 12.41 | 23,984 | -0.05(-0.39%) |
Jun 21, 2017 | 12.56 | 12.71 | 12.36 | 12.46 | 49,992 | -0.23(-1.81%) |
Jun 20, 2017 | 12.32 | 12.82 | 12.32 | 12.69 | 37,792 | +0.36(+2.93%) |
Jun 19, 2017 | 12.38 | 12.49 | 12.23 | 12.33 | 91,436 | -0.12(-0.99%) |
Jun 16, 2017 | 12.38 | 12.53 | 12.25 | 12.45 | 71,775 | -0.05(-0.39%) |
Jun 15, 2017 | 12.86 | 13.04 | 12.35 | 12.50 | 25,870 | -0.01(-0.07%) |
Jun 14, 2017 | 12.73 | 12.99 | 12.36 | 12.51 | 29,561 | +0.12(+0.93%) |
Jun 13, 2017 | 12.36 | 12.98 | 12.22 | 12.40 | 35,291 | -0.06(-0.46%) |
Jun 12, 2017 | 12.24 | 12.46 | 11.96 | 12.45 | 39,329 | +0.22(+1.80%) |
Jun 09, 2017 | 12.00 | 12.57 | 11.96 | 12.23 | 59,716 | +0.20(+1.63%) |
Jun 08, 2017 | 12.00 | 12.11 | 11.95 | 12.04 | 18,712 | +0.09(+0.75%) |
Jun 07, 2017 | 12.10 | 12.10 | 11.94 | 11.95 | 5,886 | -0.10(-0.81%) |
Jun 06, 2017 | 11.98 | 12.08 | 11.98 | 12.04 | 4,268 | -0.02(-0.20%) |
Jun 05, 2017 | 11.99 | 12.12 | 11.99 | 12.07 | 11,294 | -0.04(-0.34%) |
Jun 02, 2017 | 12.06 | 12.12 | 12.01 | 12.11 | 12,704 | +0.10(+0.82%) |