Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.78 | 11.78 | 11.48 | 11.76 | 1,356 | +0.16(+1.38%) |
Jul 28, 2017 | 11.73 | 11.73 | 11.60 | 11.60 | 818 | -0.06(-0.51%) |
Jul 27, 2017 | 11.84 | 11.84 | 11.53 | 11.66 | 2,716 | +0.01(+0.09%) |
Jul 26, 2017 | 11.65 | 11.73 | 11.65 | 11.65 | 3,105 | -0.01(-0.09%) |
Jul 25, 2017 | 11.67 | 11.68 | 11.66 | 11.66 | 2,292 | -0.02(-0.17%) |
Jul 24, 2017 | 11.53 | 11.69 | 11.49 | 11.68 | 2,707 | +0.09(+0.78%) |
Jul 21, 2017 | 11.54 | 11.63 | 11.46 | 11.59 | 1,947 | -0.09(-0.77%) |
Jul 20, 2017 | 11.64 | 11.69 | 11.64 | 11.68 | 21,519 | -0.01(-0.09%) |
Jul 19, 2017 | 11.54 | 11.70 | 11.54 | 11.69 | 18,117 | +0.15(+1.30%) |
Jul 18, 2017 | 11.34 | 11.68 | 11.34 | 11.54 | 3,598 | -0.09(-0.73%) |
Jul 17, 2017 | 11.76 | 11.76 | 11.56 | 11.62 | 1,313 | -0.15(-1.32%) |
Jul 14, 2017 | 11.56 | 11.78 | 11.56 | 11.78 | 4,351 | +0.18(+1.55%) |
Jul 13, 2017 | 11.56 | 11.60 | 11.56 | 11.60 | 755 | +0.02(+0.17%) |
Jul 12, 2017 | 11.50 | 11.62 | 11.50 | 11.58 | 3,884 | +0.46(+4.14%) |
Jul 11, 2017 | 11.09 | 11.27 | 11.09 | 11.12 | 4,048 | +0.26(+2.39%) |
Jul 10, 2017 | 10.99 | 10.99 | 10.86 | 10.86 | 858 | -0.21(-1.90%) |
Jul 07, 2017 | 11.16 | 11.16 | 10.84 | 11.07 | 4,291 | +0.12(+1.10%) |
Jul 06, 2017 | 11.19 | 11.19 | 10.95 | 10.95 | 12,114 | -0.29(-2.62%) |
Jul 05, 2017 | 11.33 | 11.33 | 11.06 | 11.24 | 1,440 | -0.16(-1.36%) |
Jul 03, 2017 | 11.37 | 11.40 | 11.37 | 11.40 | 3,404 | +0.04(+0.35%) |
Jun 30, 2017 | 11.34 | 11.40 | 11.33 | 11.36 | 2,626 | -0.23(-1.98%) |
Jun 29, 2017 | 11.67 | 11.89 | 11.59 | 11.59 | 8,730 | -0.15(-1.29%) |
Jun 28, 2017 | 11.69 | 11.77 | 11.69 | 11.74 | 1,348 | -0.04(-0.32%) |
Jun 27, 2017 | 11.85 | 11.86 | 11.66 | 11.78 | 7,016 | +0.01(+0.08%) |
Jun 26, 2017 | 11.79 | 11.79 | 11.75 | 11.77 | 1,563 | +0.07(+0.56%) |
Jun 23, 2017 | 11.74 | 11.74 | 11.65 | 11.70 | 4,587 | -0.07(-0.56%) |
Jun 22, 2017 | 11.73 | 11.77 | 11.62 | 11.77 | 1,061 | +0.24(+2.08%) |
Jun 21, 2017 | 11.58 | 11.58 | 11.53 | 11.53 | 3,179 | -0.08(-0.69%) |
Jun 20, 2017 | 11.69 | 11.69 | 11.51 | 11.61 | 1,697 | -0.05(-0.47%) |
Jun 19, 2017 | 11.58 | 11.71 | 11.58 | 11.66 | 8,709 | +0.20(+1.79%) |
Jun 16, 2017 | 11.54 | 11.54 | 11.44 | 11.46 | 2,062 | +0.04(+0.35%) |
Jun 15, 2017 | 11.31 | 11.48 | 11.14 | 11.42 | 10,438 | -0.12(-1.04%) |
Jun 14, 2017 | 11.55 | 11.57 | 11.51 | 11.54 | 3,505 | +0.03(+0.26%) |
Jun 13, 2017 | 11.53 | 11.53 | 11.51 | 11.51 | 292 | +0.04(+0.35%) |
Jun 12, 2017 | 11.47 | 11.48 | 11.39 | 11.47 | 3,670 | -0.07(-0.62%) |
Jun 09, 2017 | 11.58 | 11.58 | 11.45 | 11.54 | 1,655 | -0.08(-0.67%) |
Jun 08, 2017 | 11.68 | 11.76 | 11.62 | 11.62 | 3,898 | -0.06(-0.51%) |
Jun 07, 2017 | 11.60 | 11.71 | 11.59 | 11.68 | 5,333 | +0.02(+0.21%) |
Jun 06, 2017 | 11.66 | 11.66 | 11.65 | 11.66 | 2,106 | -0.04(-0.38%) |
Jun 05, 2017 | 11.86 | 11.86 | 11.70 | 11.70 | 2,508 | -0.34(-2.82%) |
Jun 02, 2017 | 12.01 | 12.04 | 11.96 | 12.04 | 1,979 | -0.08(-0.66%) |
Jun 01, 2017 | 12.05 | 12.12 | 12.05 | 12.12 | 10,336 | +0.06(+0.50%) |
May 31, 2017 | 12.05 | 12.08 | 12.04 | 12.06 | 1,952 | +0.00(+0.00%) |
May 30, 2017 | 12.05 | 12.06 | 12.04 | 12.06 | 2,081 | +0.01(+0.04%) |
May 26, 2017 | 12.05 | 12.07 | 12.04 | 12.05 | 10,897 | +0.04(+0.37%) |
May 25, 2017 | 11.89 | 12.03 | 11.89 | 12.01 | 2,957 | +0.15(+1.26%) |
May 24, 2017 | 11.85 | 11.87 | 11.84 | 11.86 | 4,610 | +0.00(+0.00%) |
May 23, 2017 | 11.80 | 11.87 | 11.80 | 11.86 | 3,153 | +0.18(+1.54%) |
May 22, 2017 | 11.70 | 11.76 | 11.68 | 11.68 | 3,291 | +0.00(+0.00%) |
May 19, 2017 | 11.48 | 11.79 | 11.48 | 11.68 | 3,320 | +0.03(+0.26%) |
May 18, 2017 | 11.60 | 11.65 | 11.56 | 11.65 | 4,381 | +0.02(+0.17%) |
May 17, 2017 | 11.71 | 11.77 | 11.63 | 11.63 | 7,053 | -0.13(-1.10%) |
May 16, 2017 | 11.85 | 11.85 | 11.71 | 11.76 | 10,083 | -0.09(-0.76%) |
May 15, 2017 | 11.89 | 11.89 | 11.83 | 11.85 | 4,236 | +0.11(+0.94%) |
May 12, 2017 | 11.63 | 11.74 | 11.63 | 11.74 | 7,337 | +0.21(+1.84%) |
May 11, 2017 | 11.66 | 11.66 | 11.48 | 11.53 | 3,724 | -0.08(-0.71%) |
May 10, 2017 | 11.62 | 11.62 | 11.59 | 11.61 | 5,100 | +0.11(+0.96%) |
May 09, 2017 | 11.50 | 11.53 | 11.47 | 11.50 | 11,477 | +0.22(+2.00%) |
May 08, 2017 | 11.30 | 11.30 | 11.24 | 11.28 | 7,001 | +0.05(+0.49%) |
May 05, 2017 | 11.24 | 11.24 | 11.17 | 11.22 | 2,420 | +0.00(+0.00%) |
May 04, 2017 | 11.36 | 11.36 | 11.21 | 11.22 | 6,017 | -0.10(-0.88%) |
May 03, 2017 | 11.50 | 11.50 | 11.32 | 11.32 | 3,826 | -0.11(-0.96%) |
May 02, 2017 | 11.51 | 11.51 | 11.40 | 11.43 | 3,000 | -0.21(-1.80%) |