Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.60 | 12.67 | 12.35 | 12.51 | 166,326 | +0.00(+0.00%) |
Jul 28, 2017 | 12.63 | 12.73 | 12.51 | 12.51 | 125,305 | -0.06(-0.51%) |
Jul 27, 2017 | 12.68 | 12.69 | 12.51 | 12.57 | 176,028 | -0.06(-0.50%) |
Jul 26, 2017 | 12.63 | 12.70 | 12.57 | 12.63 | 184,770 | +0.06(+0.51%) |
Jul 25, 2017 | 12.67 | 12.73 | 12.57 | 12.57 | 297,275 | -0.10(-0.75%) |
Jul 24, 2017 | 12.57 | 12.67 | 12.57 | 12.67 | 107,070 | +0.06(+0.51%) |
Jul 21, 2017 | 12.57 | 12.68 | 12.55 | 12.60 | 48,585 | +0.00(+0.00%) |
Jul 20, 2017 | 12.63 | 12.63 | 12.51 | 12.60 | 33,475 | -0.03(-0.25%) |
Jul 19, 2017 | 12.47 | 12.73 | 12.44 | 12.63 | 59,086 | +0.16(+1.28%) |
Jul 18, 2017 | 12.35 | 12.51 | 12.35 | 12.47 | 118,800 | +0.16(+1.29%) |
Jul 17, 2017 | 12.22 | 12.47 | 12.22 | 12.32 | 35,375 | +0.10(+0.78%) |
Jul 14, 2017 | 12.09 | 12.25 | 12.09 | 12.22 | 43,250 | +0.10(+0.79%) |
Jul 13, 2017 | 12.09 | 12.16 | 12.09 | 12.12 | 47,632 | +0.00(+0.00%) |
Jul 12, 2017 | 12.16 | 12.22 | 12.09 | 12.12 | 65,913 | -0.03(-0.26%) |
Jul 11, 2017 | 12.16 | 12.19 | 12.09 | 12.16 | 41,895 | +0.00(+0.00%) |
Jul 10, 2017 | 12.16 | 12.22 | 12.09 | 12.16 | 74,205 | +0.00(+0.00%) |
Jul 07, 2017 | 12.16 | 12.22 | 12.09 | 12.16 | 68,579 | +0.03(+0.26%) |
Jul 06, 2017 | 12.12 | 12.25 | 12.06 | 12.12 | 54,705 | +0.00(+0.00%) |
Jul 05, 2017 | 12.25 | 12.25 | 12.09 | 12.12 | 26,520 | -0.13(-1.04%) |
Jul 03, 2017 | 12.19 | 12.25 | 12.12 | 12.25 | 42,876 | +0.06(+0.52%) |
Jun 30, 2017 | 11.93 | 12.25 | 11.90 | 12.19 | 38,267 | +0.25(+2.13%) |
Jun 29, 2017 | 11.87 | 12.01 | 11.84 | 11.93 | 26,333 | +0.10(+0.81%) |
Jun 28, 2017 | 11.87 | 12.16 | 11.74 | 11.84 | 80,113 | -0.06(-0.53%) |
Jun 27, 2017 | 12.00 | 12.12 | 11.87 | 11.90 | 15,069 | -0.10(-0.80%) |
Jun 26, 2017 | 11.77 | 12.12 | 11.77 | 12.00 | 75,654 | +0.25(+2.17%) |
Jun 23, 2017 | 11.81 | 12.02 | 11.74 | 11.74 | 55,956 | -0.10(-0.81%) |
Jun 22, 2017 | 11.81 | 11.90 | 11.77 | 11.84 | 36,805 | +0.00(+0.00%) |
Jun 21, 2017 | 12.00 | 12.00 | 11.77 | 11.84 | 57,634 | -0.13(-1.06%) |
Jun 20, 2017 | 12.03 | 12.09 | 11.72 | 11.97 | 68,514 | -0.06(-0.53%) |
Jun 19, 2017 | 12.20 | 12.20 | 12.03 | 12.03 | 20,306 | -0.13(-1.05%) |
Jun 16, 2017 | 11.77 | 12.25 | 11.74 | 12.16 | 84,988 | +0.45(+3.80%) |
Jun 15, 2017 | 11.81 | 11.84 | 11.70 | 11.71 | 94,401 | -0.13(-1.08%) |
Jun 14, 2017 | 11.93 | 11.93 | 11.81 | 11.84 | 89,630 | -0.10(-0.80%) |
Jun 13, 2017 | 12.06 | 12.06 | 11.81 | 11.93 | 221,706 | +0.03(+0.27%) |
Jun 12, 2017 | 11.97 | 12.12 | 11.81 | 11.90 | 153,514 | -0.13(-1.06%) |
Jun 09, 2017 | 11.77 | 12.09 | 11.77 | 12.03 | 48,538 | +0.25(+2.16%) |
Jun 08, 2017 | 11.90 | 12.00 | 11.71 | 11.77 | 83,427 | -0.12(-0.98%) |
Jun 07, 2017 | 12.03 | 12.09 | 11.79 | 11.89 | 42,495 | -0.17(-1.41%) |
Jun 06, 2017 | 12.12 | 12.14 | 11.65 | 12.06 | 108,017 | -0.13(-1.04%) |
Jun 05, 2017 | 12.19 | 12.25 | 12.00 | 12.19 | 76,363 | +0.00(+0.00%) |
Jun 02, 2017 | 12.19 | 12.22 | 12.09 | 12.19 | 31,250 | -0.03(-0.26%) |
Jun 01, 2017 | 12.16 | 12.32 | 12.00 | 12.22 | 45,088 | +0.06(+0.52%) |
May 31, 2017 | 12.19 | 12.28 | 12.09 | 12.16 | 47,767 | -0.03(-0.26%) |
May 30, 2017 | 12.22 | 12.35 | 12.16 | 12.19 | 65,554 | -0.06(-0.52%) |
May 26, 2017 | 12.22 | 12.32 | 12.22 | 12.25 | 29,249 | +0.00(+0.00%) |
May 25, 2017 | 12.22 | 12.32 | 12.16 | 12.25 | 88,206 | +0.00(+0.00%) |
May 24, 2017 | 12.70 | 12.70 | 12.16 | 12.25 | 55,648 | -0.06(-0.52%) |
May 23, 2017 | 12.28 | 12.46 | 12.25 | 12.32 | 88,351 | +0.03(+0.26%) |
May 22, 2017 | 12.25 | 12.38 | 12.12 | 12.28 | 47,580 | +0.13(+1.05%) |
May 19, 2017 | 12.09 | 12.38 | 12.09 | 12.16 | 45,753 | +0.06(+0.53%) |
May 18, 2017 | 12.36 | 12.36 | 12.03 | 12.09 | 71,401 | -0.03(-0.26%) |
May 17, 2017 | 12.28 | 12.30 | 12.00 | 12.12 | 119,803 | -0.19(-1.55%) |
May 16, 2017 | 12.63 | 12.63 | 12.16 | 12.32 | 41,063 | -0.32(-2.52%) |
May 15, 2017 | 12.25 | 12.63 | 12.09 | 12.63 | 72,048 | +0.38(+3.12%) |
May 12, 2017 | 12.35 | 12.35 | 12.25 | 12.25 | 30,660 | -0.10(-0.77%) |
May 11, 2017 | 12.47 | 12.60 | 12.35 | 12.35 | 65,339 | -0.13(-1.02%) |
May 10, 2017 | 12.35 | 12.49 | 12.35 | 12.47 | 160,030 | +0.13(+1.03%) |
May 09, 2017 | 12.60 | 12.60 | 12.22 | 12.35 | 71,501 | -0.25(-2.02%) |
May 08, 2017 | 12.57 | 12.67 | 12.57 | 12.60 | 56,209 | +0.10(+0.76%) |
May 05, 2017 | 12.57 | 12.65 | 12.41 | 12.51 | 27,799 | -0.13(-1.01%) |
May 04, 2017 | 12.70 | 12.70 | 12.47 | 12.63 | 44,547 | -0.03(-0.25%) |
May 03, 2017 | 12.70 | 12.73 | 12.60 | 12.67 | 75,685 | -0.03(-0.25%) |
May 02, 2017 | 12.98 | 12.98 | 12.70 | 12.70 | 80,661 | -0.14(-1.09%) |