Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.75 | 12.75 | 12.66 | 12.71 | 132,511 | +0.03(+0.21%) |
Jul 28, 2017 | 12.71 | 12.71 | 12.64 | 12.69 | 133,840 | +0.01(+0.05%) |
Jul 27, 2017 | 12.67 | 12.71 | 12.64 | 12.68 | 226,311 | -0.01(-0.10%) |
Jul 26, 2017 | 12.70 | 12.74 | 12.67 | 12.69 | 279,944 | +0.01(+0.05%) |
Jul 25, 2017 | 12.66 | 12.73 | 12.66 | 12.69 | 173,177 | +0.00(+0.00%) |
Jul 24, 2017 | 12.73 | 12.73 | 12.68 | 12.69 | 120,912 | -0.01(-0.10%) |
Jul 21, 2017 | 12.69 | 12.74 | 12.66 | 12.70 | 102,861 | -0.01(-0.07%) |
Jul 20, 2017 | 12.72 | 12.69 | 12.71 | 163,573 | +0.03(+0.21%) | |
Jul 19, 2017 | 12.65 | 12.72 | 12.63 | 12.68 | 130,201 | +0.03(+0.21%) |
Jul 18, 2017 | 12.63 | 12.67 | 12.63 | 12.66 | 238,563 | -0.03(-0.21%) |
Jul 17, 2017 | 12.68 | 12.72 | 12.66 | 12.68 | 159,199 | +0.01(+0.10%) |
Jul 14, 2017 | 12.59 | 12.68 | 12.57 | 12.67 | 184,480 | +0.08(+0.62%) |
Jul 13, 2017 | 12.66 | 12.66 | 12.57 | 12.59 | 175,491 | -0.01(-0.10%) |
Jul 12, 2017 | 12.57 | 12.64 | 12.57 | 12.61 | 140,755 | +0.07(+0.52%) |
Jul 11, 2017 | 12.53 | 12.59 | 12.51 | 12.54 | 149,352 | -0.01(-0.05%) |
Jul 10, 2017 | 12.53 | 12.59 | 12.52 | 12.55 | 120,273 | -0.03(-0.21%) |
Jul 07, 2017 | 12.55 | 12.60 | 12.50 | 12.57 | 155,829 | +0.03(+0.26%) |
Jul 06, 2017 | 12.66 | 12.66 | 12.54 | 12.54 | 167,250 | -0.08(-0.67%) |
Jul 05, 2017 | 12.65 | 12.71 | 12.59 | 12.63 | 175,546 | -0.02(-0.15%) |
Jul 03, 2017 | 12.58 | 12.70 | 12.58 | 12.65 | 108,910 | +0.06(+0.47%) |
Jun 30, 2017 | 12.65 | 12.65 | 12.57 | 12.59 | 145,469 | -0.01(-0.05%) |
Jun 29, 2017 | 12.65 | 12.65 | 12.55 | 12.59 | 200,636 | -0.03(-0.21%) |
Jun 28, 2017 | 12.61 | 12.65 | 12.55 | 12.62 | 157,434 | +0.07(+0.52%) |
Jun 27, 2017 | 12.64 | 12.65 | 12.55 | 12.55 | 159,688 | -0.04(-0.31%) |
Jun 26, 2017 | 12.55 | 12.62 | 12.53 | 12.59 | 93,338 | +0.07(+0.57%) |
Jun 23, 2017 | 12.55 | 12.52 | 158,657 | +0.06(+0.47%) | ||
Jun 22, 2017 | 12.47 | 12.51 | 12.44 | 12.46 | 156,353 | +0.03(+0.27%) |
Jun 21, 2017 | 12.53 | 12.54 | 12.42 | 12.43 | 103,260 | -0.07(-0.57%) |
Jun 20, 2017 | 12.60 | 12.60 | 12.48 | 12.50 | 152,426 | -0.10(-0.77%) |
Jun 19, 2017 | 12.59 | 12.64 | 12.57 | 12.60 | 316,729 | +0.01(+0.05%) |
Jun 16, 2017 | 12.57 | 12.62 | 12.54 | 12.59 | 133,114 | +0.01(+0.05%) |
Jun 15, 2017 | 12.57 | 12.60 | 12.55 | 12.59 | 178,874 | -0.01(-0.10%) |
Jun 14, 2017 | 12.58 | 12.64 | 12.57 | 12.60 | 187,017 | +0.01(+0.05%) |
Jun 13, 2017 | 12.63 | 12.63 | 12.55 | 12.59 | 183,712 | +0.02(+0.16%) |
Jun 12, 2017 | 12.57 | 12.64 | 12.55 | 12.57 | 135,754 | +0.00(+0.00%) |
Jun 09, 2017 | 12.51 | 12.61 | 12.49 | 12.57 | 159,372 | +0.03(+0.26%) |
Jun 08, 2017 | 12.52 | 12.57 | 12.51 | 12.54 | 105,613 | +0.02(+0.14%) |
Jun 07, 2017 | 12.56 | 12.59 | 12.51 | 12.52 | 252,638 | -0.04(-0.35%) |
Jun 06, 2017 | 12.60 | 12.62 | 12.52 | 12.57 | 159,837 | -0.03(-0.21%) |
Jun 05, 2017 | 12.63 | 12.63 | 12.57 | 12.59 | 342,956 | +0.00(+0.00%) |
Jun 02, 2017 | 12.59 | 12.65 | 12.59 | 12.59 | 163,891 | -0.03(-0.21%) |
Jun 01, 2017 | 12.60 | 12.62 | 12.52 | 12.62 | 169,368 | +0.06(+0.52%) |
May 31, 2017 | 12.59 | 12.59 | 12.50 | 12.55 | 158,790 | +0.00(+0.00%) |
May 30, 2017 | 12.60 | 12.61 | 12.53 | 12.55 | 157,170 | -0.05(-0.36%) |
May 26, 2017 | 12.62 | 12.62 | 12.55 | 12.60 | 118,115 | -0.01(-0.10%) |
May 25, 2017 | 12.61 | 12.64 | 12.57 | 12.61 | 134,150 | +0.01(+0.10%) |
May 24, 2017 | 12.58 | 12.64 | 12.58 | 12.60 | 172,049 | -0.01(-0.05%) |
May 23, 2017 | 12.59 | 12.61 | 12.52 | 12.60 | 330,218 | +0.03(+0.25%) |
May 22, 2017 | 12.52 | 12.57 | 12.52 | 12.57 | 129,932 | +0.06(+0.52%) |
May 19, 2017 | 12.46 | 12.54 | 12.43 | 12.51 | 125,105 | +0.06(+0.47%) |
May 18, 2017 | 12.45 | 12.47 | 12.39 | 12.45 | 156,743 | +0.00(+0.00%) |
May 17, 2017 | 12.45 | 12.54 | 12.44 | 12.45 | 255,543 | -0.04(-0.31%) |
May 16, 2017 | 12.51 | 12.53 | 12.48 | 12.49 | 186,568 | -0.02(-0.15%) |
May 15, 2017 | 12.50 | 12.56 | 12.49 | 12.51 | 146,141 | +0.03(+0.26%) |
May 12, 2017 | 12.47 | 12.52 | 12.46 | 12.48 | 138,958 | +0.00(+0.00%) |
May 11, 2017 | 12.47 | 12.50 | 12.44 | 12.48 | 203,814 | -0.03(-0.21%) |
May 10, 2017 | 12.44 | 12.52 | 12.44 | 12.50 | 144,400 | +0.06(+0.47%) |
May 09, 2017 | 12.52 | 12.52 | 12.43 | 12.44 | 196,519 | -0.06(-0.47%) |
May 08, 2017 | 12.53 | 12.58 | 12.48 | 12.50 | 150,909 | -0.03(-0.26%) |
May 05, 2017 | 12.46 | 12.55 | 12.44 | 12.54 | 190,122 | +0.09(+0.73%) |
May 04, 2017 | 12.55 | 12.56 | 12.43 | 12.44 | 409,102 | -0.10(-0.82%) |
May 03, 2017 | 12.61 | 12.62 | 12.53 | 12.55 | 207,877 | -0.05(-0.36%) |
May 02, 2017 | 12.63 | 12.64 | 12.59 | 12.59 | 159,698 | -0.05(-0.41%) |