Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.86 | 12.99 | 12.86 | 12.99 | 24,186 | +0.04(+0.31%) |
Aug 30, 2017 | 12.96 | 13.02 | 12.87 | 12.95 | 50,223 | -0.04(-0.29%) |
Aug 29, 2017 | 13.01 | 13.02 | 12.90 | 12.99 | 71,561 | -0.03(-0.25%) |
Aug 28, 2017 | 12.87 | 13.02 | 12.87 | 13.02 | 9,505 | +0.02(+0.12%) |
Aug 25, 2017 | 13.00 | 13.02 | 12.95 | 13.00 | 35,415 | -0.01(-0.05%) |
Aug 24, 2017 | 12.92 | 13.01 | 12.86 | 13.01 | 22,847 | +0.12(+0.93%) |
Aug 23, 2017 | 12.92 | 12.94 | 12.73 | 12.89 | 17,481 | -0.08(-0.62%) |
Aug 22, 2017 | 12.89 | 13.02 | 12.86 | 12.97 | 101,130 | +0.06(+0.46%) |
Aug 21, 2017 | 12.82 | 12.99 | 12.80 | 12.91 | 45,683 | +0.05(+0.39%) |
Aug 18, 2017 | 12.79 | 12.87 | 12.65 | 12.86 | 19,106 | +0.21(+1.66%) |
Aug 17, 2017 | 12.92 | 12.92 | 12.61 | 12.65 | 44,045 | -0.09(-0.75%) |
Aug 16, 2017 | 12.73 | 12.86 | 12.72 | 12.74 | 28,831 | +0.14(+1.15%) |
Aug 15, 2017 | 12.54 | 12.69 | 12.52 | 12.60 | 18,426 | -0.04(-0.32%) |
Aug 14, 2017 | 12.64 | 12.69 | 12.59 | 12.64 | 8,772 | +0.11(+0.88%) |
Aug 11, 2017 | 12.44 | 12.53 | 12.43 | 12.53 | 21,946 | +0.05(+0.40%) |
Aug 10, 2017 | 12.58 | 12.60 | 12.34 | 12.48 | 18,300 | -0.17(-1.34%) |
Aug 09, 2017 | 12.62 | 12.81 | 12.48 | 12.65 | 55,098 | +0.02(+0.12%) |
Aug 08, 2017 | 12.85 | 12.85 | 12.63 | 12.63 | 25,042 | -0.19(-1.44%) |
Aug 07, 2017 | 12.86 | 12.94 | 12.74 | 12.82 | 45,525 | -0.05(-0.39%) |
Aug 04, 2017 | 12.84 | 12.87 | 12.75 | 12.87 | 19,688 | -0.15(-1.15%) |
Aug 03, 2017 | 12.94 | 13.02 | 12.66 | 13.02 | 26,455 | +0.35(+2.79%) |
Aug 02, 2017 | 12.68 | 12.68 | 12.54 | 12.67 | 11,900 | +0.02(+0.13%) |
Aug 01, 2017 | 12.57 | 12.74 | 12.57 | 12.65 | 19,347 | +0.00(+0.00%) |
Jul 31, 2017 | 12.59 | 12.65 | 12.47 | 12.65 | 34,773 | +0.10(+0.80%) |
Jul 28, 2017 | 12.58 | 12.65 | 12.47 | 12.55 | 27,488 | -0.10(-0.79%) |
Jul 27, 2017 | 12.64 | 12.74 | 12.43 | 12.65 | 13,512 | +0.04(+0.32%) |
Jul 26, 2017 | 12.46 | 12.61 | 12.46 | 12.61 | 31,472 | +0.20(+1.61%) |
Jul 25, 2017 | 12.41 | 12.49 | 12.38 | 12.41 | 12,184 | +0.02(+0.16%) |
Jul 24, 2017 | 12.34 | 12.40 | 12.27 | 12.39 | 62,178 | -0.10(-0.84%) |
Jul 21, 2017 | 12.48 | 12.52 | 12.44 | 12.49 | 68,532 | +0.07(+0.60%) |
Jul 20, 2017 | 12.32 | 12.42 | 12.32 | 12.42 | 21,183 | +0.13(+1.06%) |
Jul 19, 2017 | 12.18 | 12.30 | 12.17 | 12.29 | 31,999 | +0.11(+0.90%) |
Jul 18, 2017 | 12.04 | 12.18 | 12.04 | 12.18 | 15,281 | -0.04(-0.33%) |
Jul 17, 2017 | 12.11 | 12.22 | 12.11 | 12.22 | 16,757 | -0.02(-0.16%) |
Jul 14, 2017 | 12.05 | 12.24 | 12.01 | 12.24 | 7,587 | +0.07(+0.58%) |
Jul 13, 2017 | 12.02 | 12.17 | 12.02 | 12.17 | 27,101 | +0.02(+0.16%) |
Jul 12, 2017 | 11.98 | 12.15 | 11.98 | 12.15 | 20,387 | +0.15(+1.25%) |
Jul 11, 2017 | 11.95 | 12.01 | 11.88 | 12.00 | 18,124 | -0.13(-1.07%) |
Jul 10, 2017 | 12.06 | 12.14 | 12.06 | 12.13 | 5,932 | -0.03(-0.25%) |
Jul 07, 2017 | 12.01 | 12.16 | 11.93 | 12.16 | 10,318 | +0.04(+0.33%) |
Jul 06, 2017 | 11.95 | 12.12 | 11.94 | 12.12 | 50,431 | +0.08(+0.66%) |
Jul 05, 2017 | 11.98 | 12.04 | 11.96 | 12.04 | 11,828 | +0.24(+2.03%) |
Jul 03, 2017 | 11.83 | 11.83 | 11.76 | 11.80 | 12,368 | -0.09(-0.76%) |
Jun 30, 2017 | 11.81 | 11.96 | 11.79 | 11.89 | 11,146 | +0.09(+0.76%) |
Jun 29, 2017 | 11.74 | 11.87 | 11.68 | 11.80 | 59,372 | -0.32(-2.64%) |
Jun 28, 2017 | 11.97 | 12.12 | 11.97 | 12.12 | 38,161 | +0.30(+2.54%) |
Jun 27, 2017 | 11.86 | 11.97 | 11.75 | 11.82 | 26,506 | -0.12(-1.01%) |
Jun 26, 2017 | 11.91 | 12.00 | 11.86 | 11.94 | 66,849 | +0.04(+0.34%) |
Jun 23, 2017 | 11.98 | 12.00 | 11.86 | 11.90 | 1,034,219 | -0.09(-0.75%) |
Jun 22, 2017 | 12.02 | 12.07 | 11.93 | 11.99 | 9,210 | -0.01(-0.08%) |
Jun 21, 2017 | 11.94 | 12.09 | 11.89 | 12.00 | 27,229 | +0.03(+0.21%) |
Jun 20, 2017 | 12.01 | 12.04 | 11.87 | 11.97 | 104,959 | -0.13(-1.07%) |
Jun 19, 2017 | 12.10 | 12.12 | 12.06 | 12.11 | 9,270 | +0.12(+0.96%) |
Jun 16, 2017 | 11.90 | 11.99 | 11.89 | 11.99 | 11,876 | +0.17(+1.44%) |
Jun 15, 2017 | 11.78 | 11.83 | 11.75 | 11.82 | 34,433 | +0.11(+0.94%) |
Jun 14, 2017 | 11.79 | 11.83 | 11.66 | 11.71 | 22,408 | +0.12(+1.04%) |
Jun 13, 2017 | 11.40 | 11.64 | 11.40 | 11.59 | 28,192 | +0.68(+6.23%) |
Jun 12, 2017 | 11.01 | 11.01 | 10.83 | 10.91 | 15,811 | -0.02(-0.19%) |
Jun 09, 2017 | 11.15 | 11.23 | 10.91 | 10.93 | 14,980 | -0.42(-3.69%) |
Jun 08, 2017 | 11.31 | 11.35 | 11.09 | 11.35 | 25,439 | -0.10(-0.87%) |
Jun 07, 2017 | 11.42 | 11.46 | 11.12 | 11.45 | 10,991 | +0.15(+1.33%) |
Jun 06, 2017 | 11.29 | 11.34 | 11.16 | 11.30 | 10,755 | -0.07(-0.62%) |
Jun 05, 2017 | 11.42 | 11.50 | 11.24 | 11.37 | 10,366 | -0.04(-0.31%) |
Jun 02, 2017 | 11.35 | 11.49 | 11.27 | 11.40 | 39,992 | +0.08(+0.75%) |