Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.55 | 12.56 | 12.53 | 12.56 | 4,045 | +0.09(+0.72%) |
Jun 29, 2017 | 12.52 | 12.52 | 12.47 | 12.47 | 7,393 | -0.01(-0.10%) |
Jun 28, 2017 | 12.49 | 12.49 | 12.47 | 12.48 | 6,657 | -0.05(-0.39%) |
Jun 27, 2017 | 12.50 | 12.54 | 12.50 | 12.53 | 3,327 | +0.10(+0.78%) |
Jun 26, 2017 | 12.41 | 12.45 | 12.41 | 12.43 | 2,302 | +0.08(+0.66%) |
Jun 23, 2017 | 12.37 | 12.39 | 12.35 | 12.35 | 4,915 | +0.05(+0.37%) |
Jun 22, 2017 | 12.28 | 12.30 | 12.28 | 12.30 | 857 | +0.12(+1.00%) |
Jun 21, 2017 | 12.19 | 12.19 | 12.18 | 12.18 | 554 | +0.13(+1.12%) |
Jun 20, 2017 | 12.23 | 12.23 | 12.05 | 12.05 | 2,221 | -0.09(-0.74%) |
Jun 19, 2017 | 12.10 | 12.16 | 12.08 | 12.14 | 16,963 | +0.12(+1.02%) |
Jun 16, 2017 | 12.02 | 12.04 | 12.02 | 12.02 | 1,977 | -0.05(-0.41%) |
Jun 15, 2017 | 12.06 | 12.06 | 12.06 | 12.06 | 2,442 | -0.15(-1.20%) |
Jun 14, 2017 | 12.22 | 12.24 | 12.21 | 12.21 | 2,989 | -0.15(-1.19%) |
Jun 13, 2017 | 12.36 | 12.36 | 12.36 | 12.36 | 773 | +0.01(+0.07%) |
Jun 12, 2017 | 12.34 | 12.35 | 12.34 | 12.35 | 3,574 | -0.04(-0.33%) |
Jun 09, 2017 | 12.45 | 12.45 | 12.38 | 12.39 | 7,764 | +0.07(+0.53%) |
Jun 08, 2017 | 12.33 | 12.33 | 12.33 | 12.33 | 2,344 | +0.15(+1.21%) |
Jun 07, 2017 | 12.19 | 12.19 | 12.18 | 12.18 | 322 | +0.08(+0.67%) |
Jun 06, 2017 | 12.11 | 12.11 | 12.10 | 12.10 | 2,668 | +0.14(+1.16%) |
Jun 05, 2017 | 11.95 | 11.97 | 11.95 | 11.96 | 1,292 | -0.12(-1.01%) |
Jun 02, 2017 | 12.10 | 12.10 | 12.07 | 12.08 | 7,692 | -0.12(-1.00%) |
Jun 01, 2017 | 12.21 | 12.24 | 12.20 | 12.20 | 4,889 | +0.15(+1.22%) |
May 31, 2017 | 12.10 | 12.10 | 12.06 | 12.06 | 18,587 | +0.05(+0.41%) |
May 30, 2017 | 11.97 | 12.01 | 11.95 | 12.01 | 11,292 | +0.07(+0.55%) |
May 26, 2017 | 11.94 | 11.97 | 11.94 | 11.94 | 8,056 | +0.03(+0.27%) |
May 25, 2017 | 11.93 | 11.93 | 11.91 | 11.91 | 9,891 | +0.33(+2.89%) |
May 24, 2017 | 11.54 | 11.57 | 11.54 | 11.57 | 6,272 | +0.03(+0.28%) |
May 23, 2017 | 11.56 | 11.59 | 11.54 | 11.54 | 5,266 | +0.15(+1.29%) |
May 22, 2017 | 11.39 | 11.42 | 11.38 | 11.39 | 1,718 | +0.07(+0.58%) |
May 19, 2017 | 11.34 | 11.34 | 11.33 | 11.33 | 958 | +0.04(+0.40%) |
May 18, 2017 | 11.28 | 11.28 | 11.28 | 11.28 | 276 | -0.00(-0.04%) |
May 17, 2017 | 11.37 | 11.37 | 11.26 | 11.29 | 19,263 | -0.11(-0.93%) |
May 16, 2017 | 11.39 | 11.43 | 11.39 | 11.39 | 1,796 | -0.03(-0.29%) |
May 15, 2017 | 11.43 | 11.45 | 11.42 | 11.43 | 21,392 | +0.03(+0.29%) |
May 12, 2017 | 11.41 | 11.42 | 11.39 | 11.39 | 8,125 | +0.24(+2.20%) |
May 11, 2017 | 11.13 | 11.17 | 11.13 | 11.15 | 2,484 | +0.05(+0.44%) |
May 10, 2017 | 11.10 | 11.10 | 11.10 | 11.10 | 1,536 | +0.08(+0.74%) |
May 09, 2017 | 11.02 | 11.04 | 11.02 | 11.02 | 2,147 | +0.04(+0.37%) |
May 08, 2017 | 11.04 | 11.04 | 10.98 | 10.98 | 7,024 | -0.06(-0.52%) |
May 05, 2017 | 11.05 | 11.06 | 11.04 | 11.04 | 11,366 | -0.01(-0.10%) |
May 04, 2017 | 11.05 | 11.05 | 11.05 | 11.05 | 612 | -0.05(-0.48%) |
May 03, 2017 | 11.08 | 11.10 | 11.08 | 11.10 | 13,353 | -0.06(-0.51%) |
May 02, 2017 | 11.16 | 11.16 | 11.16 | 11.16 | 1,375 | +0.00(+0.00%) |
May 01, 2017 | 11.17 | 11.19 | 11.16 | 11.16 | 6,038 | -0.01(-0.07%) |
Apr 28, 2017 | 11.17 | 11.17 | 11.17 | 11.17 | 258 | -0.02(-0.15%) |
Apr 27, 2017 | 11.17 | 11.18 | 11.17 | 11.18 | 7,718 | +0.04(+0.37%) |
Apr 26, 2017 | 11.16 | 11.16 | 11.14 | 11.14 | 284 | -0.03(-0.29%) |
Apr 25, 2017 | 11.17 | 11.22 | 11.17 | 11.17 | 602 | +0.06(+0.51%) |
Apr 24, 2017 | 11.12 | 11.12 | 11.12 | 11.12 | 162 | -0.04(-0.37%) |
Apr 21, 2017 | 11.16 | 11.16 | 11.16 | 11.16 | 381 | +0.01(+0.07%) |
Apr 20, 2017 | 11.15 | 11.15 | 11.15 | 11.15 | 13,693 | +0.11(+0.96%) |
Apr 19, 2017 | 11.06 | 11.06 | 11.02 | 11.04 | 11,243 | -0.07(-0.59%) |
Apr 18, 2017 | 11.13 | 11.13 | 11.11 | 11.11 | 4,345 | -0.06(-0.51%) |
Apr 17, 2017 | 11.20 | 11.22 | 11.17 | 11.17 | 2,152 | -0.11(-1.01%) |
Apr 12, 2017 | 11.28 | 14 | +0.02(+0.18%) | |||
Apr 11, 2017 | 11.26 | 11.26 | 11.26 | 11.26 | 1,555 | +0.02(+0.18%) |
Apr 10, 2017 | 11.35 | 11.35 | 11.24 | 11.24 | 5,005 | -0.11(-0.94%) |
Apr 07, 2017 | 11.35 | 11.35 | 11.35 | 11.35 | 224 | +0.02(+0.14%) |
Apr 05, 2017 | 11.33 | 45 | +0.03(+0.29%) |