Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.28 | 12.32 | 12.28 | 12.32 | 177,320 | +0.01(+0.09%) |
Jul 28, 2017 | 12.25 | 12.32 | 12.25 | 12.31 | 233,920 | +0.09(+0.73%) |
Jul 27, 2017 | 12.21 | 12.24 | 12.18 | 12.22 | 83,370 | -0.01(-0.09%) |
Jul 26, 2017 | 12.10 | 12.25 | 12.09 | 12.23 | 176,610 | +0.10(+0.79%) |
Jul 25, 2017 | 12.14 | 12.16 | 12.12 | 12.13 | 117,430 | -0.04(-0.29%) |
Jul 24, 2017 | 12.19 | 12.20 | 12.16 | 12.17 | 110,510 | +0.00(+0.03%) |
Jul 21, 2017 | 12.14 | 12.18 | 12.12 | 12.16 | 196,230 | +0.10(+0.85%) |
Jul 20, 2017 | 12.04 | 12.10 | 12.01 | 12.06 | 179,240 | +0.02(+0.18%) |
Jul 19, 2017 | 12.04 | 12.05 | 12.02 | 12.04 | 266,670 | -0.00(-0.03%) |
Jul 18, 2017 | 12.02 | 12.07 | 12.02 | 12.04 | 1,001,400 | +0.08(+0.67%) |
Jul 17, 2017 | 11.98 | 11.98 | 11.96 | 11.96 | 839,680 | +0.05(+0.41%) |
Jul 14, 2017 | 11.93 | 11.96 | 11.91 | 11.91 | 362,710 | +0.10(+0.81%) |
Jul 13, 2017 | 11.82 | 11.82 | 11.80 | 11.82 | 2,167,000 | -0.02(-0.18%) |
Jul 12, 2017 | 11.84 | 11.86 | 11.83 | 11.84 | 829,140 | +0.04(+0.34%) |
Jul 11, 2017 | 11.76 | 11.80 | 11.72 | 11.80 | 360,490 | +0.02(+0.19%) |
Jul 10, 2017 | 11.75 | 11.79 | 11.72 | 11.78 | 441,250 | +0.01(+0.12%) |
Jul 07, 2017 | 11.80 | 11.81 | 11.72 | 11.76 | 449,010 | -0.12(-1.02%) |
Jul 06, 2017 | 11.90 | 11.90 | 11.86 | 11.88 | 278,190 | -0.00(-0.03%) |
Jul 05, 2017 | 11.81 | 11.90 | 11.81 | 11.88 | 299,620 | +0.05(+0.42%) |
Jul 03, 2017 | 11.87 | 11.91 | 11.84 | 11.84 | 433,280 | -0.21(-1.73%) |
Jun 30, 2017 | 12.04 | 12.08 | 12.04 | 12.04 | 346,350 | -0.03(-0.22%) |
Jun 29, 2017 | 12.04 | 12.10 | 12.04 | 12.07 | 668,460 | -0.06(-0.50%) |
Jun 28, 2017 | 12.15 | 12.15 | 12.12 | 12.13 | 117,910 | +0.01(+0.05%) |
Jun 27, 2017 | 12.12 | 12.15 | 12.09 | 12.12 | 2,110,260 | +0.05(+0.43%) |
Jun 26, 2017 | 12.07 | 12.09 | 12.05 | 12.07 | 170,160 | -0.11(-0.90%) |
Jun 23, 2017 | 12.21 | 12.21 | 12.17 | 12.18 | 165,220 | +0.05(+0.45%) |
Jun 22, 2017 | 12.14 | 12.16 | 12.11 | 12.13 | 596,110 | +0.04(+0.30%) |
Jun 21, 2017 | 12.06 | 12.10 | 12.05 | 12.09 | 73,240 | +0.03(+0.26%) |
Jun 20, 2017 | 12.08 | 12.08 | 12.05 | 12.06 | 105,680 | -0.02(-0.15%) |
Jun 19, 2017 | 12.11 | 12.12 | 12.07 | 12.08 | 1,004,940 | -0.09(-0.72%) |
Jun 16, 2017 | 12.18 | 12.18 | 12.16 | 12.17 | 98,570 | -0.01(-0.05%) |
Jun 15, 2017 | 12.16 | 12.18 | 12.15 | 12.17 | 156,220 | -0.05(-0.42%) |
Jun 14, 2017 | 12.39 | 12.40 | 12.20 | 12.22 | 259,350 | -0.07(-0.55%) |
Jun 13, 2017 | 12.24 | 12.31 | 12.24 | 12.29 | 139,780 | +0.01(+0.08%) |
Jun 12, 2017 | 12.28 | 12.31 | 12.28 | 12.28 | 101,010 | -0.02(-0.15%) |
Jun 09, 2017 | 12.28 | 12.33 | 12.28 | 12.30 | 232,160 | -0.11(-0.88%) |
Jun 08, 2017 | 12.46 | 12.46 | 12.34 | 12.41 | 392,290 | -0.08(-0.64%) |
Jun 07, 2017 | 12.53 | 12.56 | 12.45 | 12.49 | 234,030 | -0.07(-0.53%) |
Jun 06, 2017 | 12.55 | 12.57 | 12.53 | 12.55 | 407,100 | +0.13(+1.08%) |
Jun 05, 2017 | 12.43 | 12.44 | 12.41 | 12.42 | 154,830 | +0.02(+0.15%) |
Jun 02, 2017 | 12.38 | 12.41 | 12.32 | 12.40 | 231,850 | +0.09(+0.73%) |
Jun 01, 2017 | 12.26 | 12.31 | 12.25 | 12.31 | 451,660 | +0.01(+0.05%) |
May 31, 2017 | 12.30 | 12.36 | 12.27 | 12.30 | 212,500 | +0.05(+0.43%) |
May 30, 2017 | 12.26 | 12.27 | 12.24 | 12.25 | 114,790 | -0.05(-0.38%) |
May 26, 2017 | 12.29 | 12.31 | 12.28 | 12.30 | 130,730 | +0.11(+0.89%) |
May 25, 2017 | 12.18 | 12.20 | 12.18 | 12.19 | 64,050 | -0.01(-0.09%) |
May 24, 2017 | 12.15 | 12.21 | 12.13 | 12.20 | 117,330 | +0.05(+0.39%) |
May 23, 2017 | 12.25 | 12.25 | 12.14 | 12.15 | 300,030 | -0.08(-0.64%) |
May 22, 2017 | 12.21 | 12.25 | 12.20 | 12.23 | 334,130 | +0.05(+0.43%) |
May 19, 2017 | 12.17 | 12.19 | 12.14 | 12.18 | 92,090 | +0.06(+0.49%) |
May 18, 2017 | 12.22 | 12.22 | 12.10 | 12.12 | 150,140 | -0.10(-0.79%) |
May 17, 2017 | 12.18 | 12.24 | 12.17 | 12.22 | 209,860 | +0.22(+1.82%) |
May 16, 2017 | 11.98 | 12.02 | 11.97 | 12.00 | 153,380 | +0.05(+0.42%) |
May 15, 2017 | 12.00 | 12.00 | 11.94 | 11.95 | 276,560 | +0.04(+0.29%) |
May 12, 2017 | 11.93 | 11.95 | 11.91 | 11.91 | 105,330 | +0.03(+0.29%) |
May 11, 2017 | 11.84 | 11.91 | 11.84 | 11.88 | 146,260 | +0.04(+0.38%) |
May 10, 2017 | 11.87 | 11.88 | 11.82 | 11.84 | 308,690 | -0.00(-0.04%) |
May 09, 2017 | 11.84 | 11.85 | 11.79 | 11.84 | 195,080 | -0.07(-0.59%) |
May 08, 2017 | 11.94 | 11.94 | 11.91 | 11.91 | 133,070 | -0.02(-0.20%) |
May 05, 2017 | 11.91 | 11.94 | 11.90 | 11.93 | 154,350 | +0.01(+0.13%) |
May 04, 2017 | 11.93 | 11.96 | 11.90 | 11.92 | 381,100 | -0.11(-0.95%) |
May 03, 2017 | 12.16 | 12.17 | 12.03 | 12.03 | 279,120 | -0.17(-1.39%) |
May 02, 2017 | 12.15 | 12.20 | 12.15 | 12.20 | 150,770 | +0.00(+0.00%) |