Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.53 | 12.53 | 12.42 | 12.46 | 9,545 | +0.00(+0.00%) |
Jul 28, 2017 | 12.45 | 12.46 | 12.40 | 12.46 | 1,083 | +0.10(+0.77%) |
Jul 27, 2017 | 12.39 | 12.49 | 12.36 | 12.36 | 3,675 | +0.04(+0.31%) |
Jul 26, 2017 | 12.20 | 12.33 | 12.18 | 12.32 | 7,057 | +0.01(+0.08%) |
Jul 25, 2017 | 12.23 | 12.38 | 12.23 | 12.31 | 4,362 | +0.09(+0.74%) |
Jul 24, 2017 | 12.29 | 12.29 | 12.22 | 12.22 | 913 | -0.06(-0.50%) |
Jul 21, 2017 | 12.28 | 12.28 | 12.28 | 12.28 | 548 | -0.06(-0.49%) |
Jul 20, 2017 | 12.34 | 12.38 | 12.34 | 292 | -0.03(-0.28%) | |
Jul 19, 2017 | 12.25 | 12.40 | 12.24 | 12.38 | 7,115 | -0.01(-0.07%) |
Jul 18, 2017 | 12.39 | 12.39 | 12.39 | 12.39 | 115 | -0.03(-0.21%) |
Jul 17, 2017 | 12.34 | 12.41 | 12.29 | 12.41 | 727 | -0.01(-0.07%) |
Jul 14, 2017 | 12.43 | 12.48 | 12.40 | 12.42 | 2,429 | +0.08(+0.65%) |
Jul 13, 2017 | 12.40 | 12.46 | 12.34 | 12.34 | 26,745 | +0.01(+0.05%) |
Jul 12, 2017 | 12.23 | 12.33 | 12.23 | 12.33 | 4,477 | +0.20(+1.64%) |
Jul 11, 2017 | 12.13 | 12.14 | 12.13 | 12.14 | 583 | +0.03(+0.23%) |
Jul 10, 2017 | 12.04 | 12.11 | 12.04 | 12.11 | 5,671 | +0.02(+0.13%) |
Jul 07, 2017 | 12.13 | 12.13 | 12.05 | 12.09 | 1,594 | -0.08(-0.63%) |
Jul 06, 2017 | 12.14 | 12.17 | 12.14 | 12.17 | 2,242 | +0.02(+0.20%) |
Jul 05, 2017 | 12.19 | 12.19 | 12.10 | 12.14 | 8,903 | -0.01(-0.07%) |
Jul 03, 2017 | 12.14 | 12.20 | 12.14 | 12.15 | 6,609 | +0.08(+0.69%) |
Jun 30, 2017 | 12.06 | 12.07 | 12.02 | 12.07 | 1,660 | -0.01(-0.04%) |
Jun 29, 2017 | 12.07 | 12.07 | 12.03 | 12.07 | 658 | -0.17(-1.42%) |
Jun 28, 2017 | 12.01 | 12.25 | 12.01 | 12.25 | 4,962 | +0.25(+2.10%) |
Jun 27, 2017 | 11.96 | 12.05 | 11.96 | 12.00 | 926 | +0.03(+0.29%) |
Jun 26, 2017 | 12.11 | 12.11 | 11.94 | 11.96 | 2,571 | -0.06(-0.50%) |
Jun 23, 2017 | 11.86 | 12.02 | 11.86 | 12.02 | 1,941 | +0.10(+0.86%) |
Jun 22, 2017 | 11.93 | 11.93 | 11.92 | 11.92 | 8,534 | -0.01(-0.06%) |
Jun 21, 2017 | 11.93 | 11.93 | 11.84 | 11.93 | 1,317 | -0.28(-2.27%) |
Jun 20, 2017 | 12.30 | 12.47 | 12.19 | 12.20 | 37,931 | -0.19(-1.51%) |
Jun 19, 2017 | 12.46 | 12.46 | 12.38 | 12.39 | 4,861 | -0.09(-0.76%) |
Jun 16, 2017 | 12.40 | 12.50 | 12.33 | 12.49 | 35,188 | +0.00(+0.00%) |
Jun 15, 2017 | 12.30 | 12.56 | 12.30 | 12.49 | 8,309 | +0.01(+0.07%) |
Jun 14, 2017 | 12.53 | 12.53 | 12.46 | 12.48 | 5,679 | -0.01(-0.12%) |
Jun 13, 2017 | 12.36 | 12.49 | 12.36 | 12.49 | 4,647 | +0.10(+0.81%) |
Jun 12, 2017 | 12.83 | 12.83 | 12.36 | 12.39 | 31,396 | +0.08(+0.63%) |
Jun 09, 2017 | 12.36 | 12.38 | 12.31 | 12.31 | 1,979 | -0.10(-0.83%) |
Jun 08, 2017 | 12.51 | 12.51 | 12.41 | 12.42 | 1,165 | +0.00(+0.00%) |
Jun 07, 2017 | 12.53 | 12.56 | 12.35 | 12.42 | 10,009 | -0.12(-0.98%) |
Jun 06, 2017 | 12.48 | 12.54 | 12.48 | 12.54 | 613 | +0.24(+1.92%) |
Jun 05, 2017 | 12.31 | 12.31 | 12.31 | 12.31 | 335 | -0.10(-0.81%) |
Jun 02, 2017 | 12.41 | 12.41 | 12.41 | 12.41 | 1,564 | +0.01(+0.05%) |
Jun 01, 2017 | 12.34 | 12.40 | 12.33 | 12.40 | 2,997 | +0.21(+1.75%) |
May 31, 2017 | 12.18 | 12.28 | 12.18 | 12.19 | 38,573 | -0.14(-1.12%) |
May 30, 2017 | 12.49 | 12.49 | 12.25 | 12.32 | 2,399 | -0.10(-0.83%) |
May 26, 2017 | 12.50 | 12.50 | 12.30 | 12.43 | 1,770 | +0.05(+0.42%) |
May 25, 2017 | 12.34 | 12.38 | 12.30 | 12.38 | 2,756 | +0.01(+0.07%) |
May 24, 2017 | 12.35 | 12.37 | 12.35 | 12.37 | 531 | +0.03(+0.28%) |
May 23, 2017 | 12.41 | 12.41 | 12.32 | 12.33 | 6,568 | +0.02(+0.14%) |
May 22, 2017 | 12.44 | 12.53 | 12.31 | 12.31 | 8,512 | -0.12(-0.97%) |
May 19, 2017 | 12.25 | 12.49 | 12.25 | 12.44 | 4,886 | +0.26(+2.12%) |
May 18, 2017 | 12.23 | 12.24 | 12.01 | 12.18 | 12,504 | -0.15(-1.19%) |
May 17, 2017 | 12.34 | 12.34 | 12.32 | 12.32 | 3,460 | -0.20(-1.58%) |
May 16, 2017 | 12.54 | 12.69 | 12.52 | 12.52 | 2,734 | -0.02(-0.14%) |
May 15, 2017 | 12.49 | 12.56 | 12.46 | 12.54 | 6,118 | +0.29(+2.39%) |
May 12, 2017 | 12.20 | 12.25 | 12.20 | 12.25 | 1,442 | +0.16(+1.28%) |
May 11, 2017 | 11.97 | 12.09 | 11.97 | 12.09 | 5,572 | +0.15(+1.23%) |
May 10, 2017 | 11.90 | 11.94 | 11.85 | 11.94 | 723 | +0.14(+1.17%) |
May 09, 2017 | 11.74 | 11.94 | 11.74 | 11.81 | 30,631 | -0.01(-0.09%) |
May 08, 2017 | 11.82 | 11.83 | 11.73 | 11.82 | 8,325 | +0.10(+0.83%) |
May 05, 2017 | 11.69 | 11.72 | 11.69 | 11.72 | 6,047 | +0.16(+1.34%) |
May 04, 2017 | 11.60 | 11.60 | 11.57 | 11.57 | 1,257 | -0.15(-1.25%) |
May 03, 2017 | 11.74 | 11.74 | 11.71 | 11.71 | 1,029 | +0.03(+0.22%) |
May 02, 2017 | 11.63 | 11.73 | 11.63 | 11.69 | 3,876 | -0.16(-1.38%) |