Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.04 | 12.07 | 12.00 | 12.05 | 59,619 | +0.06(+0.50%) |
Jul 28, 2017 | 11.99 | 12.02 | 11.97 | 11.99 | 25,253 | +0.01(+0.08%) |
Jul 27, 2017 | 12.01 | 12.01 | 11.94 | 11.98 | 66,430 | -0.01(-0.08%) |
Jul 26, 2017 | 11.94 | 12.04 | 11.94 | 11.99 | 53,844 | +0.05(+0.42%) |
Jul 25, 2017 | 12.02 | 12.02 | 11.93 | 11.94 | 66,701 | -0.04(-0.33%) |
Jul 24, 2017 | 12.10 | 12.10 | 11.96 | 11.98 | 22,000 | -0.02(-0.17%) |
Jul 21, 2017 | 11.97 | 12.00 | 11.96 | 12.00 | 27,095 | +0.04(+0.33%) |
Jul 20, 2017 | 12.00 | 12.02 | 11.95 | 11.96 | 22,893 | -0.04(-0.33%) |
Jul 19, 2017 | 11.96 | 12.00 | 11.93 | 12.00 | 56,447 | +0.08(+0.67%) |
Jul 18, 2017 | 11.92 | 11.95 | 11.90 | 11.92 | 33,892 | -0.05(-0.42%) |
Jul 17, 2017 | 11.85 | 11.97 | 11.85 | 11.97 | 65,139 | +0.08(+0.67%) |
Jul 14, 2017 | 11.90 | 11.90 | 11.86 | 11.89 | 31,044 | -0.01(-0.08%) |
Jul 13, 2017 | 11.75 | 11.91 | 11.75 | 11.90 | 63,626 | +0.11(+0.93%) |
Jul 12, 2017 | 11.86 | 11.88 | 11.79 | 11.79 | 52,781 | -0.05(-0.42%) |
Jul 11, 2017 | 11.79 | 11.85 | 11.73 | 11.84 | 71,855 | +0.04(+0.34%) |
Jul 10, 2017 | 11.81 | 11.81 | 11.69 | 11.80 | 60,252 | +0.06(+0.51%) |
Jul 07, 2017 | 11.68 | 11.74 | 11.67 | 11.74 | 58,246 | +0.07(+0.60%) |
Jul 06, 2017 | 11.72 | 11.74 | 11.67 | 11.67 | 72,927 | -0.08(-0.68%) |
Jul 05, 2017 | 11.85 | 11.86 | 11.75 | 11.75 | 52,568 | -0.12(-1.01%) |
Jul 03, 2017 | 11.83 | 11.89 | 11.82 | 11.87 | 52,237 | -0.02(-0.17%) |
Jun 30, 2017 | 11.70 | 11.89 | 11.70 | 11.89 | 87,742 | +0.16(+1.36%) |
Jun 29, 2017 | 11.75 | 11.77 | 11.67 | 11.73 | 55,428 | -0.06(-0.51%) |
Jun 28, 2017 | 11.68 | 11.79 | 11.68 | 11.79 | 68,142 | +0.11(+0.94%) |
Jun 27, 2017 | 11.72 | 11.72 | 11.63 | 11.68 | 50,254 | -0.04(-0.34%) |
Jun 26, 2017 | 11.72 | 11.75 | 11.67 | 11.72 | 87,689 | +0.03(+0.26%) |
Jun 23, 2017 | 11.69 | 11.71 | 11.66 | 11.69 | 80,350 | -0.12(-1.02%) |
Jun 22, 2017 | 11.74 | 11.81 | 11.62 | 11.81 | 66,307 | +0.13(+1.11%) |
Jun 21, 2017 | 11.78 | 11.80 | 11.67 | 11.68 | 76,496 | -0.12(-1.02%) |
Jun 20, 2017 | 11.87 | 11.87 | 11.80 | 11.80 | 91,374 | -0.08(-0.67%) |
Jun 19, 2017 | 11.88 | 11.91 | 11.86 | 11.88 | 63,081 | +0.00(+0.00%) |
Jun 16, 2017 | 11.89 | 11.90 | 11.85 | 11.88 | 34,326 | -0.04(-0.34%) |
Jun 15, 2017 | 11.88 | 11.92 | 11.84 | 11.92 | 89,939 | +0.01(+0.08%) |
Jun 14, 2017 | 11.95 | 11.97 | 11.91 | 11.91 | 77,410 | -0.04(-0.33%) |
Jun 13, 2017 | 11.91 | 11.98 | 11.91 | 11.95 | 92,952 | -0.04(-0.33%) |
Jun 12, 2017 | 11.94 | 12.01 | 11.91 | 11.99 | 44,187 | +0.05(+0.42%) |
Jun 09, 2017 | 11.97 | 12.01 | 11.94 | 11.94 | 25,844 | -0.01(-0.08%) |
Jun 08, 2017 | 11.96 | 11.99 | 11.93 | 11.95 | 23,333 | -0.01(-0.08%) |
Jun 07, 2017 | 12.04 | 12.04 | 11.96 | 11.96 | 43,269 | -0.07(-0.58%) |
Jun 06, 2017 | 12.01 | 12.05 | 12.00 | 12.03 | 35,502 | -0.01(-0.08%) |
Jun 05, 2017 | 12.02 | 12.06 | 12.00 | 12.04 | 46,973 | -0.01(-0.08%) |
Jun 02, 2017 | 12.03 | 12.05 | 11.99 | 12.05 | 48,183 | +0.05(+0.42%) |
Jun 01, 2017 | 12.03 | 12.03 | 11.99 | 12.00 | 65,926 | +0.01(+0.08%) |
May 31, 2017 | 12.01 | 12.01 | 11.97 | 11.99 | 29,058 | +0.03(+0.25%) |
May 30, 2017 | 11.97 | 12.03 | 11.96 | 11.96 | 38,642 | -0.06(-0.50%) |
May 26, 2017 | 11.98 | 12.02 | 11.98 | 12.02 | 13,923 | +0.03(+0.25%) |
May 25, 2017 | 12.02 | 12.04 | 11.97 | 11.99 | 36,610 | -0.03(-0.25%) |
May 24, 2017 | 11.95 | 12.03 | 11.95 | 12.02 | 51,870 | +0.04(+0.29%) |
May 23, 2017 | 11.97 | 12.02 | 11.96 | 11.98 | 124,545 | +0.01(+0.13%) |
May 22, 2017 | 11.93 | 11.97 | 11.92 | 11.97 | 35,010 | +0.05(+0.42%) |
May 19, 2017 | 11.91 | 11.98 | 11.88 | 11.92 | 49,312 | +0.02(+0.17%) |
May 18, 2017 | 11.80 | 11.92 | 11.80 | 11.90 | 36,254 | +0.01(+0.08%) |
May 17, 2017 | 11.99 | 11.99 | 11.85 | 11.89 | 60,864 | -0.11(-0.92%) |
May 16, 2017 | 12.01 | 12.01 | 11.98 | 12.00 | 37,345 | +0.00(+0.00%) |
May 15, 2017 | 11.99 | 12.02 | 11.98 | 12.00 | 39,601 | +0.03(+0.25%) |
May 12, 2017 | 11.98 | 12.01 | 11.94 | 11.97 | 53,626 | +0.01(+0.08%) |
May 11, 2017 | 11.98 | 12.01 | 11.96 | 11.96 | 51,134 | -0.10(-0.83%) |
May 10, 2017 | 12.01 | 12.07 | 12.01 | 12.06 | 37,112 | +0.01(+0.08%) |
May 09, 2017 | 12.04 | 12.05 | 12.00 | 12.05 | 74,368 | +0.05(+0.42%) |
May 08, 2017 | 12.01 | 12.04 | 12.00 | 12.00 | 26,200 | -0.04(-0.33%) |
May 05, 2017 | 12.03 | 12.04 | 11.98 | 12.04 | 28,006 | +0.04(+0.33%) |
May 04, 2017 | 12.12 | 12.12 | 11.96 | 12.00 | 69,057 | -0.12(-0.99%) |
May 03, 2017 | 12.10 | 12.12 | 12.07 | 12.12 | 31,417 | +0.04(+0.33%) |
May 02, 2017 | 12.12 | 12.12 | 12.06 | 12.08 | 54,595 | -0.04(-0.33%) |