Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.26 | 12.30 | 12.21 | 12.26 | 41,868 | -0.03(-0.24%) |
Jun 29, 2017 | 12.25 | 12.32 | 12.25 | 12.29 | 17,320 | -0.06(-0.49%) |
Jun 28, 2017 | 12.36 | 12.36 | 12.33 | 12.35 | 99,459 | +0.01(+0.07%) |
Jun 27, 2017 | 12.34 | 12.34 | 12.30 | 12.34 | 22,832 | +0.05(+0.44%) |
Jun 26, 2017 | 12.29 | 12.30 | 12.27 | 12.29 | 64,599 | -0.11(-0.91%) |
Jun 23, 2017 | 12.43 | 12.43 | 12.39 | 12.40 | 17,133 | +0.05(+0.40%) |
Jun 22, 2017 | 12.37 | 12.38 | 12.32 | 12.35 | 21,199 | +0.04(+0.32%) |
Jun 21, 2017 | 12.27 | 12.31 | 12.27 | 12.31 | 13,415 | +0.04(+0.33%) |
Jun 20, 2017 | 12.29 | 12.29 | 12.27 | 12.27 | 12,689 | -0.03(-0.24%) |
Jun 19, 2017 | 12.33 | 12.34 | 12.28 | 12.30 | 55,396 | -0.08(-0.69%) |
Jun 16, 2017 | 12.40 | 12.41 | 12.38 | 12.38 | 17,300 | -0.01(-0.04%) |
Jun 15, 2017 | 12.38 | 12.40 | 12.37 | 12.39 | 23,776 | -0.03(-0.24%) |
Jun 14, 2017 | 12.61 | 12.63 | 12.41 | 12.42 | 8,263 | -0.09(-0.72%) |
Jun 13, 2017 | 12.45 | 12.53 | 12.45 | 12.51 | 31,427 | +0.01(+0.07%) |
Jun 12, 2017 | 12.50 | 12.52 | 12.49 | 12.50 | 20,208 | -0.03(-0.23%) |
Jun 09, 2017 | 12.51 | 12.55 | 12.51 | 12.53 | 23,897 | -0.09(-0.71%) |
Jun 08, 2017 | 12.67 | 12.67 | 12.56 | 12.62 | 9,586 | -0.08(-0.63%) |
Jun 07, 2017 | 12.75 | 12.78 | 12.70 | 12.70 | 7,470 | -0.08(-0.63%) |
Jun 06, 2017 | 12.79 | 12.80 | 12.74 | 12.78 | 21,958 | +0.13(+1.03%) |
Jun 05, 2017 | 12.65 | 12.65 | 12.63 | 12.65 | 13,376 | +0.02(+0.16%) |
Jun 02, 2017 | 12.59 | 12.64 | 12.59 | 12.63 | 4,108 | +0.11(+0.88%) |
Jun 01, 2017 | 12.49 | 12.54 | 12.47 | 12.52 | 26,152 | -0.05(-0.40%) |
May 31, 2017 | 12.49 | 12.58 | 12.49 | 12.57 | 9,244 | +0.10(+0.77%) |
May 30, 2017 | 12.49 | 12.49 | 12.46 | 12.47 | 8,809 | -0.06(-0.45%) |
May 26, 2017 | 12.51 | 12.54 | 12.50 | 12.53 | 30,843 | +0.12(+0.98%) |
May 25, 2017 | 12.42 | 12.42 | 12.40 | 12.41 | 12,872 | -0.01(-0.09%) |
May 24, 2017 | 12.38 | 12.43 | 12.38 | 12.42 | 68,894 | +0.05(+0.40%) |
May 23, 2017 | 12.46 | 12.47 | 12.36 | 12.37 | 10,705 | -0.07(-0.56%) |
May 22, 2017 | 12.42 | 12.47 | 12.42 | 12.44 | 17,750 | +0.04(+0.32%) |
May 19, 2017 | 12.39 | 12.40 | 12.36 | 12.40 | 22,270 | +0.06(+0.49%) |
May 18, 2017 | 12.43 | 12.43 | 12.31 | 12.34 | 29,200 | -0.10(-0.80%) |
May 17, 2017 | 12.40 | 12.45 | 12.39 | 12.44 | 26,829 | +0.23(+1.88%) |
May 16, 2017 | 12.19 | 12.24 | 12.19 | 12.21 | 15,279 | +0.04(+0.33%) |
May 15, 2017 | 12.20 | 12.20 | 12.15 | 12.17 | 28,404 | +0.04(+0.33%) |
May 12, 2017 | 12.16 | 12.16 | 12.13 | 12.13 | 27,475 | +0.03(+0.25%) |
May 11, 2017 | 12.09 | 12.12 | 12.09 | 12.10 | 23,719 | +0.05(+0.41%) |
May 10, 2017 | 12.09 | 12.09 | 12.03 | 12.05 | 54,803 | +0.00(+0.00%) |
May 09, 2017 | 12.07 | 12.07 | 12.00 | 12.05 | 31,402 | -0.08(-0.62%) |
May 08, 2017 | 12.16 | 12.16 | 12.12 | 12.13 | 21,863 | -0.02(-0.20%) |
May 05, 2017 | 12.14 | 12.15 | 12.12 | 12.15 | 14,070 | +0.01(+0.11%) |
May 04, 2017 | 12.13 | 12.17 | 12.12 | 12.14 | 19,738 | -0.12(-1.01%) |
May 03, 2017 | 12.37 | 12.37 | 12.24 | 12.26 | 26,985 | -0.16(-1.29%) |
May 02, 2017 | 12.39 | 12.42 | 12.38 | 12.42 | 12,220 | +0.00(+0.00%) |
May 01, 2017 | 12.49 | 12.53 | 12.40 | 12.42 | 45,605 | -0.11(-0.88%) |
Apr 28, 2017 | 12.50 | 12.53 | 12.49 | 12.53 | 21,992 | +0.03(+0.24%) |
Apr 27, 2017 | 12.48 | 12.51 | 12.47 | 12.50 | 8,760 | -0.04(-0.32%) |
Apr 26, 2017 | 12.48 | 12.55 | 12.47 | 12.54 | 19,706 | +0.06(+0.48%) |
Apr 25, 2017 | 12.52 | 12.54 | 12.48 | 12.48 | 45,285 | -0.13(-1.03%) |
Apr 24, 2017 | 12.55 | 12.61 | 12.53 | 12.61 | 32,934 | -0.09(-0.67%) |
Apr 21, 2017 | 12.67 | 12.72 | 12.67 | 12.70 | 4,597 | +0.04(+0.30%) |
Apr 20, 2017 | 12.65 | 12.67 | 12.64 | 12.66 | 5,401 | +0.03(+0.21%) |
Apr 19, 2017 | 12.67 | 12.68 | 12.58 | 12.63 | 49,608 | -0.12(-0.94%) |
Apr 18, 2017 | 12.72 | 12.76 | 12.65 | 12.75 | 61,477 | +0.06(+0.47%) |
Apr 17, 2017 | 12.73 | 12.77 | 12.66 | 12.69 | 48,558 | -0.04(-0.31%) |
Apr 13, 2017 | 12.72 | 12.73 | 12.68 | 12.73 | 17,463 | +0.06(+0.47%) |
Apr 12, 2017 | 12.60 | 12.69 | 12.58 | 12.67 | 28,276 | +0.09(+0.72%) |
Apr 11, 2017 | 12.49 | 12.59 | 12.49 | 12.58 | 33,277 | +0.18(+1.45%) |
Apr 10, 2017 | 12.36 | 12.42 | 12.34 | 12.40 | 34,402 | -0.01(-0.08%) |
Apr 07, 2017 | 12.49 | 12.53 | 12.40 | 12.41 | 43,096 | +0.04(+0.32%) |
Apr 06, 2017 | 12.37 | 12.39 | 12.37 | 12.37 | 23,432 | -0.05(-0.40%) |
Apr 05, 2017 | 12.33 | 12.42 | 12.31 | 12.42 | 12,812 | +0.01(+0.08%) |
Apr 04, 2017 | 12.42 | 12.43 | 12.40 | 12.41 | 47,991 | +0.01(+0.08%) |