Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.86 | 12.98 | 12.86 | 12.98 | 27,785 | +0.09(+0.67%) |
Jul 28, 2017 | 12.83 | 12.89 | 12.82 | 12.89 | 12,257 | +0.09(+0.67%) |
Jul 27, 2017 | 12.86 | 12.88 | 12.81 | 12.81 | 10,597 | -0.06(-0.50%) |
Jul 26, 2017 | 12.73 | 12.88 | 12.73 | 12.87 | 20,059 | +0.11(+0.90%) |
Jul 25, 2017 | 12.78 | 12.83 | 12.76 | 12.76 | 18,436 | -0.06(-0.50%) |
Jul 24, 2017 | 12.94 | 12.94 | 12.80 | 12.82 | 34,831 | -0.14(-1.10%) |
Jul 21, 2017 | 12.90 | 13.06 | 12.83 | 12.96 | 26,657 | +0.09(+0.67%) |
Jul 20, 2017 | 12.78 | 12.88 | 12.78 | 12.88 | 10,899 | +0.09(+0.73%) |
Jul 19, 2017 | 12.78 | 12.81 | 12.77 | 12.78 | 13,504 | +0.03(+0.22%) |
Jul 18, 2017 | 12.75 | 12.78 | 12.73 | 12.76 | 19,984 | +0.03(+0.22%) |
Jul 17, 2017 | 12.88 | 12.88 | 12.71 | 12.73 | 25,924 | -0.11(-0.86%) |
Jul 14, 2017 | 12.91 | 12.91 | 12.78 | 12.84 | 25,065 | +0.11(+0.87%) |
Jul 13, 2017 | 12.77 | 12.84 | 12.71 | 12.73 | 11,503 | -0.05(-0.39%) |
Jul 12, 2017 | 12.88 | 12.88 | 12.76 | 12.78 | 28,571 | +0.08(+0.63%) |
Jul 11, 2017 | 12.61 | 12.85 | 12.61 | 12.70 | 25,327 | +0.05(+0.39%) |
Jul 10, 2017 | 12.56 | 12.65 | 12.53 | 12.65 | 16,844 | +0.12(+0.97%) |
Jul 07, 2017 | 12.58 | 12.58 | 12.52 | 12.53 | 22,876 | -0.03(-0.23%) |
Jul 06, 2017 | 12.56 | 12.63 | 12.47 | 12.56 | 34,854 | +0.02(+0.17%) |
Jul 05, 2017 | 12.59 | 12.59 | 12.51 | 12.53 | 24,727 | -0.06(-0.45%) |
Jul 03, 2017 | 12.47 | 12.65 | 12.40 | 12.59 | 29,541 | +0.13(+1.03%) |
Jun 30, 2017 | 12.31 | 12.46 | 12.25 | 12.46 | 34,214 | +0.22(+1.80%) |
Jun 29, 2017 | 12.29 | 12.29 | 12.20 | 12.24 | 93,397 | -0.06(-0.46%) |
Jun 28, 2017 | 12.34 | 12.34 | 12.29 | 12.30 | 23,217 | +0.01(+0.06%) |
Jun 27, 2017 | 12.31 | 12.33 | 12.29 | 12.29 | 44,556 | -0.04(-0.35%) |
Jun 26, 2017 | 12.35 | 12.35 | 12.33 | 12.33 | 18,256 | -0.01(-0.06%) |
Jun 23, 2017 | 12.29 | 12.36 | 12.29 | 12.34 | 22,370 | +0.05(+0.41%) |
Jun 22, 2017 | 12.29 | 12.32 | 12.29 | 12.29 | 26,677 | -0.01(-0.06%) |
Jun 21, 2017 | 12.30 | 12.32 | 12.28 | 12.30 | 43,436 | +0.05(+0.41%) |
Jun 20, 2017 | 12.25 | 12.28 | 12.25 | 12.25 | 23,686 | +0.02(+0.18%) |
Jun 19, 2017 | 12.23 | 12.28 | 12.23 | 12.23 | 39,174 | -0.03(-0.23%) |
Jun 16, 2017 | 12.27 | 12.28 | 12.25 | 12.26 | 38,076 | +0.02(+0.17%) |
Jun 15, 2017 | 12.28 | 12.31 | 12.22 | 12.23 | 42,884 | -0.09(-0.69%) |
Jun 14, 2017 | 12.33 | 12.36 | 12.31 | 12.32 | 59,748 | +0.04(+0.29%) |
Jun 13, 2017 | 12.36 | 12.36 | 12.28 | 12.28 | 16,095 | +0.02(+0.18%) |
Jun 12, 2017 | 12.26 | 12.28 | 12.26 | 12.26 | 21,078 | +0.01(+0.06%) |
Jun 09, 2017 | 12.34 | 12.34 | 12.24 | 12.26 | 25,199 | -0.01(-0.06%) |
Jun 08, 2017 | 12.28 | 12.34 | 12.25 | 12.26 | 30,598 | +0.04(+0.29%) |
Jun 07, 2017 | 12.28 | 12.28 | 12.21 | 12.23 | 33,617 | +0.01(+0.06%) |
Jun 06, 2017 | 12.37 | 12.38 | 12.22 | 12.22 | 32,936 | +0.03(+0.23%) |
Jun 05, 2017 | 12.30 | 12.35 | 12.19 | 12.19 | 12,874 | -0.11(-0.86%) |
Jun 02, 2017 | 12.34 | 12.46 | 12.30 | 12.30 | 45,613 | -0.05(-0.40%) |
Jun 01, 2017 | 12.31 | 12.41 | 12.30 | 12.35 | 54,909 | +0.13(+1.05%) |
May 31, 2017 | 12.09 | 12.22 | 12.09 | 12.22 | 31,970 | +0.13(+1.11%) |
May 30, 2017 | 12.09 | 12.09 | 12.07 | 12.09 | 26,400 | +0.03(+0.24%) |
May 26, 2017 | 12.02 | 12.09 | 12.02 | 12.06 | 27,466 | +0.10(+0.83%) |
May 25, 2017 | 12.12 | 12.12 | 11.96 | 11.96 | 28,835 | -0.09(-0.77%) |
May 24, 2017 | 12.04 | 12.09 | 11.96 | 12.05 | 30,904 | +0.06(+0.53%) |
May 23, 2017 | 11.95 | 12.00 | 11.95 | 11.99 | 21,121 | +0.09(+0.72%) |
May 22, 2017 | 11.91 | 11.92 | 11.89 | 11.90 | 13,310 | +0.02(+0.18%) |
May 19, 2017 | 11.87 | 11.92 | 11.87 | 11.88 | 24,574 | +0.03(+0.24%) |
May 18, 2017 | 12.02 | 12.02 | 11.85 | 11.85 | 38,079 | -0.11(-0.95%) |
May 17, 2017 | 12.05 | 12.06 | 11.96 | 11.96 | 32,200 | -0.07(-0.59%) |
May 16, 2017 | 12.10 | 12.11 | 12.04 | 12.04 | 12,138 | -0.04(-0.29%) |
May 15, 2017 | 12.02 | 12.09 | 12.02 | 12.07 | 44,289 | +0.01(+0.12%) |
May 12, 2017 | 11.95 | 12.07 | 11.95 | 12.06 | 52,490 | +0.16(+1.31%) |
May 11, 2017 | 11.82 | 11.91 | 11.82 | 11.90 | 56,872 | +0.10(+0.85%) |
May 10, 2017 | 11.76 | 11.81 | 11.72 | 11.80 | 77,297 | +0.05(+0.42%) |
May 09, 2017 | 11.74 | 11.76 | 11.69 | 11.75 | 38,262 | +0.03(+0.24%) |
May 08, 2017 | 11.80 | 11.80 | 11.69 | 11.72 | 68,012 | -0.06(-0.48%) |
May 05, 2017 | 11.79 | 11.84 | 11.74 | 11.78 | 39,795 | +0.02(+0.18%) |
May 04, 2017 | 11.84 | 11.85 | 11.76 | 11.76 | 30,513 | -0.10(-0.83%) |
May 03, 2017 | 11.81 | 11.86 | 11.80 | 11.86 | 61,052 | +0.08(+0.66%) |
May 02, 2017 | 11.79 | 11.82 | 11.74 | 11.78 | 46,417 | -0.01(-0.06%) |