Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.78 | 12.83 | 12.71 | 12.83 | 117,767 | +0.11(+0.90%) |
Jul 28, 2017 | 12.77 | 12.77 | 12.65 | 12.71 | 44,517 | -0.03(-0.24%) |
Jul 27, 2017 | 12.73 | 12.78 | 12.63 | 12.74 | 57,623 | +0.02(+0.12%) |
Jul 26, 2017 | 12.64 | 12.74 | 12.64 | 12.73 | 23,710 | +0.05(+0.38%) |
Jul 25, 2017 | 12.76 | 12.78 | 12.64 | 12.68 | 706,630 | -0.07(-0.54%) |
Jul 24, 2017 | 12.79 | 12.81 | 12.74 | 12.75 | 66,762 | -0.04(-0.29%) |
Jul 21, 2017 | 12.69 | 12.82 | 12.69 | 12.79 | 34,668 | +0.09(+0.70%) |
Jul 20, 2017 | 12.67 | 12.75 | 12.67 | 12.70 | 40,443 | +0.02(+0.12%) |
Jul 19, 2017 | 12.69 | 12.71 | 12.63 | 12.68 | 60,433 | +0.07(+0.58%) |
Jul 18, 2017 | 12.77 | 12.77 | 12.55 | 12.61 | 88,340 | -0.21(-1.65%) |
Jul 17, 2017 | 12.86 | 12.89 | 12.81 | 12.82 | 88,185 | -0.01(-0.06%) |
Jul 14, 2017 | 12.79 | 12.87 | 12.79 | 12.83 | 84,056 | +0.11(+0.86%) |
Jul 13, 2017 | 12.91 | 12.96 | 12.69 | 12.72 | 48,120 | -0.16(-1.26%) |
Jul 12, 2017 | 12.92 | 12.96 | 12.84 | 12.88 | 36,287 | +0.08(+0.64%) |
Jul 11, 2017 | 12.74 | 12.85 | 12.70 | 12.80 | 56,932 | +0.03(+0.22%) |
Jul 10, 2017 | 12.84 | 12.84 | 12.74 | 12.77 | 100,266 | +0.03(+0.21%) |
Jul 07, 2017 | 12.84 | 12.84 | 12.68 | 12.74 | 63,776 | -0.08(-0.61%) |
Jul 06, 2017 | 12.92 | 12.92 | 12.80 | 12.82 | 49,401 | -0.12(-0.96%) |
Jul 05, 2017 | 12.99 | 13.02 | 12.86 | 12.95 | 65,086 | -0.01(-0.10%) |
Jul 03, 2017 | 12.84 | 12.96 | 12.82 | 12.96 | 55,351 | +0.22(+1.75%) |
Jun 30, 2017 | 12.81 | 12.84 | 12.74 | 12.74 | 46,114 | -0.09(-0.68%) |
Jun 29, 2017 | 12.92 | 12.92 | 12.73 | 12.82 | 58,402 | -0.10(-0.76%) |
Jun 28, 2017 | 12.90 | 12.97 | 12.77 | 12.92 | 50,183 | +0.03(+0.20%) |
Jun 27, 2017 | 13.04 | 13.07 | 12.89 | 12.90 | 78,875 | -0.19(-1.46%) |
Jun 26, 2017 | 13.08 | 13.10 | 13.03 | 13.09 | 37,858 | +0.02(+0.16%) |
Jun 23, 2017 | 13.04 | 13.08 | 13.00 | 13.07 | 31,127 | +0.07(+0.54%) |
Jun 22, 2017 | 12.90 | 13.01 | 12.90 | 13.00 | 48,164 | +0.08(+0.62%) |
Jun 21, 2017 | 12.97 | 13.05 | 12.89 | 12.92 | 47,462 | -0.03(-0.24%) |
Jun 20, 2017 | 13.04 | 13.04 | 12.91 | 12.95 | 42,315 | -0.08(-0.64%) |
Jun 19, 2017 | 13.00 | 13.08 | 12.98 | 13.03 | 119,111 | +0.04(+0.32%) |
Jun 16, 2017 | 12.89 | 12.99 | 12.89 | 12.99 | 70,605 | +0.10(+0.80%) |
Jun 15, 2017 | 12.78 | 12.89 | 12.78 | 12.89 | 75,432 | +0.05(+0.37%) |
Jun 14, 2017 | 12.81 | 12.84 | 12.75 | 12.84 | 59,884 | +0.09(+0.72%) |
Jun 13, 2017 | 12.73 | 12.79 | 12.72 | 12.75 | 30,140 | +0.02(+0.16%) |
Jun 12, 2017 | 12.71 | 12.79 | 12.69 | 12.73 | 26,331 | +0.01(+0.09%) |
Jun 09, 2017 | 12.61 | 12.74 | 12.61 | 12.72 | 55,293 | +0.08(+0.61%) |
Jun 08, 2017 | 12.49 | 12.68 | 12.49 | 12.64 | 32,585 | +0.12(+0.95%) |
Jun 07, 2017 | 12.50 | 12.55 | 12.47 | 12.52 | 114,691 | +0.02(+0.12%) |
Jun 06, 2017 | 12.51 | 12.52 | 12.43 | 12.50 | 48,226 | -0.02(-0.17%) |
Jun 05, 2017 | 12.61 | 12.62 | 12.52 | 12.52 | 56,269 | -0.09(-0.74%) |
Jun 02, 2017 | 12.60 | 12.69 | 12.59 | 12.62 | 134,019 | +0.05(+0.37%) |
Jun 01, 2017 | 12.49 | 12.62 | 12.47 | 12.57 | 112,331 | +0.09(+0.70%) |
May 31, 2017 | 12.48 | 12.49 | 12.38 | 12.48 | 87,012 | +0.02(+0.12%) |
May 30, 2017 | 12.51 | 12.52 | 12.44 | 12.47 | 53,560 | -0.06(-0.49%) |
May 26, 2017 | 12.51 | 12.53 | 12.41 | 12.53 | 59,779 | +0.01(+0.04%) |
May 25, 2017 | 12.48 | 12.57 | 12.48 | 12.52 | 51,870 | +0.02(+0.17%) |
May 24, 2017 | 12.52 | 12.52 | 12.43 | 12.50 | 60,604 | +0.07(+0.58%) |
May 23, 2017 | 12.38 | 12.44 | 12.35 | 12.43 | 139,490 | +0.08(+0.67%) |
May 22, 2017 | 12.26 | 12.36 | 12.25 | 12.35 | 74,577 | +0.13(+1.10%) |
May 19, 2017 | 12.22 | 12.24 | 12.16 | 12.22 | 65,198 | +0.05(+0.42%) |
May 18, 2017 | 12.15 | 12.21 | 12.09 | 12.16 | 114,561 | -0.01(-0.04%) |
May 17, 2017 | 12.26 | 12.26 | 12.14 | 12.17 | 141,410 | -0.04(-0.34%) |
May 16, 2017 | 12.25 | 12.25 | 12.19 | 12.21 | 88,696 | +0.01(+0.04%) |
May 15, 2017 | 12.16 | 12.25 | 12.16 | 12.20 | 91,343 | +0.07(+0.55%) |
May 12, 2017 | 12.19 | 12.19 | 12.13 | 12.14 | 43,314 | -0.04(-0.34%) |
May 11, 2017 | 12.14 | 12.19 | 12.12 | 12.18 | 65,999 | +0.03(+0.21%) |
May 10, 2017 | 12.09 | 12.20 | 12.09 | 12.15 | 92,999 | +0.04(+0.30%) |
May 09, 2017 | 12.35 | 12.36 | 12.07 | 12.12 | 116,735 | -0.21(-1.71%) |
May 08, 2017 | 12.55 | 12.55 | 12.32 | 12.33 | 145,105 | -0.07(-0.54%) |
May 05, 2017 | 12.25 | 12.44 | 12.25 | 12.40 | 116,361 | +0.09(+0.71%) |
May 04, 2017 | 12.43 | 12.43 | 12.25 | 12.31 | 65,650 | -0.08(-0.62%) |
May 03, 2017 | 12.50 | 12.55 | 12.35 | 12.39 | 331,030 | -0.14(-1.15%) |
May 02, 2017 | 12.76 | 12.76 | 12.49 | 12.53 | 89,704 | -0.20(-1.54%) |