Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.58 | 12.64 | 12.58 | 12.62 | 23,268 | -0.01(-0.09%) |
Jul 28, 2017 | 12.66 | 12.66 | 12.62 | 12.63 | 2,819 | -0.06(-0.50%) |
Jul 27, 2017 | 12.70 | 12.70 | 12.61 | 12.69 | 5,389 | +0.05(+0.41%) |
Jul 26, 2017 | 12.64 | 12.66 | 12.64 | 12.64 | 1,630 | +0.02(+0.17%) |
Jul 25, 2017 | 12.62 | 12.75 | 12.62 | 12.62 | 48,038 | +0.04(+0.33%) |
Jul 24, 2017 | 12.53 | 12.58 | 12.53 | 12.58 | 2,896 | +0.09(+0.76%) |
Jul 21, 2017 | 12.53 | 12.53 | 12.48 | 12.48 | 505 | -0.01(-0.10%) |
Jul 20, 2017 | 12.46 | 12.51 | 12.46 | 12.49 | 4,424 | -0.08(-0.61%) |
Jul 19, 2017 | 12.53 | 12.58 | 12.53 | 12.57 | 1,230 | +0.03(+0.22%) |
Jul 18, 2017 | 12.46 | 12.55 | 12.46 | 12.54 | 4,153 | +0.02(+0.13%) |
Jul 17, 2017 | 12.56 | 12.56 | 12.53 | 12.53 | 5,462 | -0.02(-0.16%) |
Jul 14, 2017 | 12.54 | 12.55 | 12.54 | 12.55 | 573 | +0.08(+0.62%) |
Jul 13, 2017 | 12.44 | 12.48 | 12.44 | 12.47 | 16,821 | -0.03(-0.26%) |
Jul 12, 2017 | 12.39 | 12.51 | 12.39 | 12.50 | 66,552 | +0.17(+1.40%) |
Jul 11, 2017 | 12.30 | 12.33 | 12.26 | 12.33 | 3,657 | -0.03(-0.25%) |
Jul 10, 2017 | 12.33 | 12.36 | 12.30 | 12.36 | 887 | +0.01(+0.12%) |
Jul 07, 2017 | 12.35 | 12.36 | 12.29 | 12.35 | 3,654 | +0.05(+0.39%) |
Jul 06, 2017 | 12.30 | 12.31 | 12.30 | 12.30 | 1,718 | -0.06(-0.49%) |
Jul 05, 2017 | 12.35 | 12.38 | 12.33 | 12.36 | 2,754 | -0.02(-0.17%) |
Jul 03, 2017 | 12.37 | 12.38 | 12.37 | 12.38 | 570 | +0.00(+0.00%) |
Jun 30, 2017 | 12.43 | 12.43 | 12.37 | 12.38 | 2,972 | +0.03(+0.28%) |
Jun 29, 2017 | 12.34 | 12.42 | 12.31 | 12.34 | 11,386 | -0.08(-0.61%) |
Jun 28, 2017 | 12.42 | 12.42 | 12.42 | 12.42 | 949 | +0.07(+0.53%) |
Jun 27, 2017 | 12.35 | 12.35 | 12.35 | 12.35 | 367 | -0.07(-0.59%) |
Jun 26, 2017 | 12.41 | 12.43 | 12.40 | 12.43 | 970 | -0.07(-0.55%) |
Jun 23, 2017 | 12.50 | 12.50 | 12.50 | 12.50 | 244 | +0.15(+1.22%) |
Jun 22, 2017 | 12.28 | 12.35 | 12.28 | 12.35 | 1,348 | +0.05(+0.40%) |
Jun 21, 2017 | 12.28 | 12.30 | 12.28 | 12.30 | 1,514 | -0.02(-0.20%) |
Jun 20, 2017 | 12.35 | 12.35 | 12.32 | 12.32 | 1,218 | -0.10(-0.79%) |
Jun 19, 2017 | 12.33 | 12.43 | 12.33 | 12.42 | 2,191 | +0.07(+0.53%) |
Jun 16, 2017 | 12.40 | 12.40 | 12.31 | 12.35 | 3,603 | -0.04(-0.32%) |
Jun 15, 2017 | 12.32 | 12.40 | 12.32 | 12.39 | 893 | -0.00(-0.01%) |
Jun 14, 2017 | 12.53 | 12.53 | 12.40 | 12.40 | 768 | -0.02(-0.13%) |
Jun 13, 2017 | 12.45 | 12.45 | 12.41 | 12.41 | 1,649 | +0.03(+0.26%) |
Jun 12, 2017 | 12.25 | 12.38 | 12.25 | 12.38 | 5,777 | +0.04(+0.29%) |
Jun 09, 2017 | 12.34 | 12.34 | 12.34 | 12.34 | 873 | -0.08(-0.62%) |
Jun 08, 2017 | 12.37 | 12.42 | 12.37 | 12.42 | 751 | +0.14(+1.18%) |
Jun 07, 2017 | 12.37 | 12.37 | 12.26 | 12.28 | 4,007 | -0.14(-1.16%) |
Jun 06, 2017 | 12.39 | 12.43 | 12.37 | 12.42 | 8,765 | +0.00(+0.00%) |
Jun 05, 2017 | 12.40 | 12.42 | 12.37 | 12.42 | 4,085 | +0.05(+0.42%) |
Jun 02, 2017 | 12.39 | 12.39 | 12.35 | 12.37 | 2,060 | +0.13(+1.05%) |
Jun 01, 2017 | 12.26 | 12.26 | 12.24 | 12.24 | 245 | +0.03(+0.27%) |
May 31, 2017 | 12.21 | 12.21 | 12.21 | 12.21 | 639 | -0.02(-0.16%) |
May 30, 2017 | 12.27 | 12.27 | 12.22 | 12.23 | 1,411 | -0.01(-0.11%) |
May 26, 2017 | 12.33 | 12.33 | 12.23 | 12.24 | 6,667 | -0.02(-0.13%) |
May 25, 2017 | 12.31 | 12.31 | 12.26 | 12.26 | 11,207 | -0.03(-0.27%) |
May 24, 2017 | 12.35 | 12.35 | 12.22 | 12.29 | 29,803 | -0.10(-0.84%) |
May 23, 2017 | 12.46 | 12.46 | 12.39 | 12.39 | 906 | +0.10(+0.83%) |
May 22, 2017 | 12.36 | 12.36 | 12.29 | 12.29 | 1,866 | +0.01(+0.07%) |
May 19, 2017 | 12.21 | 12.28 | 12.16 | 12.28 | 2,619 | +0.18(+1.45%) |
May 18, 2017 | 12.07 | 12.15 | 11.92 | 12.11 | 5,292 | -0.01(-0.08%) |
May 17, 2017 | 12.13 | 12.23 | 12.12 | 12.12 | 13,673 | -0.11(-0.89%) |
May 16, 2017 | 12.20 | 12.25 | 12.20 | 12.23 | 3,885 | -0.00(-0.03%) |
May 15, 2017 | 12.23 | 12.23 | 12.17 | 12.23 | 8,922 | -0.00(-0.02%) |
May 12, 2017 | 12.17 | 12.25 | 12.11 | 12.23 | 30,668 | +0.15(+1.26%) |
May 11, 2017 | 12.20 | 12.20 | 12.07 | 12.08 | 15,576 | +0.01(+0.10%) |
May 09, 2017 | 12.07 | 3 | +0.02(+0.14%) | |||
May 08, 2017 | 12.06 | 12.06 | 11.99 | 12.05 | 616 | -0.02(-0.14%) |
May 05, 2017 | 12.06 | 12.07 | 12.03 | 12.07 | 2,374 | +0.11(+0.89%) |
May 03, 2017 | 11.96 | 178 | +0.00(+0.00%) | |||
May 02, 2017 | 11.85 | 11.96 | 11.85 | 11.96 | 8,499 | +0.11(+0.90%) |