Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.88 | 12.88 | 12.82 | 12.84 | 84,365 | +0.02(+0.16%) |
Jul 28, 2017 | 12.86 | 12.86 | 12.72 | 12.82 | 140,904 | +0.07(+0.55%) |
Jul 27, 2017 | 12.72 | 12.75 | 12.67 | 12.75 | 109,769 | +0.01(+0.08%) |
Jul 26, 2017 | 12.65 | 12.75 | 12.65 | 12.74 | 198,096 | +0.08(+0.63%) |
Jul 25, 2017 | 12.65 | 12.69 | 12.65 | 12.66 | 114,429 | -0.05(-0.39%) |
Jul 24, 2017 | 12.68 | 12.80 | 12.68 | 12.71 | 118,336 | -0.10(-0.78%) |
Jul 21, 2017 | 12.85 | 12.85 | 12.78 | 12.81 | 101,615 | -0.03(-0.23%) |
Jul 20, 2017 | 12.82 | 12.84 | 12.79 | 12.84 | 114,377 | +0.01(+0.08%) |
Jul 19, 2017 | 12.83 | 12.85 | 12.78 | 12.83 | 117,547 | +0.03(+0.23%) |
Jul 18, 2017 | 12.76 | 12.82 | 12.76 | 12.80 | 77,395 | +0.05(+0.39%) |
Jul 17, 2017 | 12.77 | 12.81 | 12.75 | 12.75 | 61,725 | -0.04(-0.31%) |
Jul 14, 2017 | 12.85 | 12.85 | 12.75 | 12.79 | 80,362 | +0.06(+0.47%) |
Jul 13, 2017 | 12.75 | 12.84 | 12.72 | 12.73 | 153,840 | +0.00(+0.00%) |
Jul 12, 2017 | 12.78 | 12.79 | 12.73 | 12.73 | 68,261 | -0.04(-0.31%) |
Jul 11, 2017 | 12.66 | 12.77 | 12.66 | 12.77 | 67,703 | +0.08(+0.63%) |
Jul 10, 2017 | 12.64 | 12.69 | 12.61 | 12.69 | 54,667 | +0.05(+0.40%) |
Jul 07, 2017 | 12.63 | 12.65 | 12.59 | 12.64 | 141,137 | +0.00(+0.00%) |
Jul 06, 2017 | 12.65 | 12.68 | 12.62 | 12.64 | 71,526 | -0.06(-0.47%) |
Jul 05, 2017 | 12.69 | 12.72 | 12.63 | 12.70 | 72,755 | -0.02(-0.16%) |
Jul 03, 2017 | 12.70 | 12.75 | 12.70 | 12.72 | 47,621 | +0.03(+0.24%) |
Jun 30, 2017 | 12.67 | 12.69 | 12.60 | 12.69 | 183,862 | +0.03(+0.24%) |
Jun 29, 2017 | 12.72 | 12.72 | 12.60 | 12.66 | 90,714 | -0.07(-0.55%) |
Jun 28, 2017 | 12.75 | 12.78 | 12.71 | 12.73 | 80,552 | -0.02(-0.16%) |
Jun 27, 2017 | 12.78 | 12.81 | 12.75 | 12.75 | 68,524 | -0.06(-0.47%) |
Jun 26, 2017 | 12.80 | 12.82 | 12.75 | 12.81 | 129,708 | +0.03(+0.23%) |
Jun 23, 2017 | 12.79 | 12.81 | 12.78 | 12.78 | 40,893 | -0.05(-0.39%) |
Jun 22, 2017 | 12.79 | 12.83 | 12.79 | 12.83 | 51,294 | +0.05(+0.39%) |
Jun 21, 2017 | 12.84 | 12.84 | 12.78 | 12.78 | 70,651 | -0.11(-0.85%) |
Jun 20, 2017 | 12.81 | 12.89 | 12.77 | 12.89 | 121,314 | +0.11(+0.86%) |
Jun 19, 2017 | 12.85 | 12.88 | 12.75 | 12.78 | 138,558 | -0.06(-0.47%) |
Jun 16, 2017 | 12.99 | 12.99 | 12.83 | 12.84 | 179,448 | +0.00(+0.00%) |
Jun 15, 2017 | 12.74 | 12.84 | 12.74 | 12.84 | 96,208 | +0.05(+0.39%) |
Jun 14, 2017 | 12.75 | 12.80 | 12.74 | 12.79 | 177,407 | +0.07(+0.55%) |
Jun 13, 2017 | 12.74 | 12.77 | 12.70 | 12.72 | 98,814 | -0.03(-0.24%) |
Jun 12, 2017 | 12.73 | 12.75 | 12.66 | 12.75 | 112,425 | +0.02(+0.16%) |
Jun 09, 2017 | 12.81 | 12.81 | 12.72 | 12.73 | 78,267 | -0.09(-0.70%) |
Jun 08, 2017 | 12.82 | 12.82 | 12.73 | 12.82 | 91,925 | +0.04(+0.31%) |
Jun 07, 2017 | 12.75 | 12.79 | 12.75 | 12.78 | 73,429 | -0.01(-0.08%) |
Jun 06, 2017 | 12.71 | 12.79 | 12.70 | 12.79 | 100,046 | +0.10(+0.79%) |
Jun 05, 2017 | 12.68 | 12.76 | 12.68 | 12.69 | 116,705 | -0.02(-0.16%) |
Jun 02, 2017 | 12.75 | 12.81 | 12.70 | 12.71 | 138,206 | +0.00(+0.00%) |
Jun 01, 2017 | 12.78 | 12.79 | 12.71 | 12.71 | 150,052 | +0.00(+0.00%) |
May 31, 2017 | 12.70 | 12.72 | 12.65 | 12.71 | 142,104 | +0.05(+0.39%) |
May 30, 2017 | 12.59 | 12.66 | 12.59 | 12.66 | 90,939 | +0.10(+0.80%) |
May 26, 2017 | 12.60 | 12.63 | 12.55 | 12.56 | 185,838 | -0.04(-0.32%) |
May 25, 2017 | 12.64 | 12.64 | 12.56 | 12.60 | 159,959 | +0.00(+0.00%) |
May 24, 2017 | 12.64 | 12.64 | 12.59 | 12.60 | 89,626 | +0.02(+0.17%) |
May 23, 2017 | 12.59 | 12.60 | 12.55 | 12.58 | 83,005 | +0.02(+0.14%) |
May 22, 2017 | 12.60 | 12.60 | 12.53 | 12.56 | 94,784 | -0.09(-0.71%) |
May 19, 2017 | 12.61 | 12.65 | 12.60 | 12.65 | 129,101 | +0.03(+0.24%) |
May 18, 2017 | 12.63 | 12.66 | 12.57 | 12.62 | 457,384 | +0.00(+0.00%) |
May 17, 2017 | 12.58 | 12.64 | 12.58 | 12.62 | 121,588 | +0.06(+0.48%) |
May 16, 2017 | 12.56 | 12.61 | 12.55 | 12.56 | 105,961 | -0.02(-0.16%) |
May 15, 2017 | 12.53 | 12.58 | 12.53 | 12.58 | 143,883 | +0.05(+0.40%) |
May 12, 2017 | 12.48 | 12.54 | 12.47 | 12.53 | 152,289 | +0.07(+0.56%) |
May 11, 2017 | 12.44 | 12.47 | 12.41 | 12.46 | 213,626 | +0.01(+0.08%) |
May 10, 2017 | 12.44 | 12.48 | 12.40 | 12.45 | 119,086 | +0.02(+0.16%) |
May 09, 2017 | 12.48 | 12.49 | 12.43 | 12.43 | 132,354 | -0.08(-0.64%) |
May 08, 2017 | 12.55 | 12.56 | 12.47 | 12.51 | 140,030 | -0.04(-0.32%) |
May 05, 2017 | 12.49 | 12.55 | 12.49 | 12.55 | 114,533 | +0.06(+0.48%) |
May 04, 2017 | 12.56 | 12.57 | 12.48 | 12.49 | 140,552 | -0.06(-0.48%) |
May 03, 2017 | 12.54 | 12.60 | 12.54 | 12.55 | 109,857 | +0.01(+0.08%) |
May 02, 2017 | 12.53 | 12.55 | 12.51 | 12.54 | 79,927 | -0.03(-0.24%) |