Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.49 | 12.53 | 12.47 | 12.47 | 147,985 | +0.01(+0.09%) |
Jun 29, 2017 | 12.51 | 12.52 | 12.43 | 12.46 | 107,209 | -0.09(-0.68%) |
Jun 28, 2017 | 12.52 | 12.55 | 12.51 | 12.55 | 51,948 | +0.06(+0.46%) |
Jun 27, 2017 | 12.50 | 12.54 | 12.49 | 12.49 | 66,869 | -0.01(-0.09%) |
Jun 26, 2017 | 12.48 | 12.53 | 12.47 | 12.50 | 57,248 | +0.05(+0.41%) |
Jun 23, 2017 | 12.46 | 12.49 | 12.39 | 12.45 | 93,411 | -0.05(-0.37%) |
Jun 22, 2017 | 12.49 | 12.56 | 12.49 | 12.49 | 103,768 | -0.02(-0.14%) |
Jun 21, 2017 | 12.52 | 12.55 | 12.51 | 12.51 | 105,430 | -0.02(-0.18%) |
Jun 20, 2017 | 12.58 | 12.59 | 12.52 | 12.53 | 104,888 | -0.07(-0.59%) |
Jun 19, 2017 | 12.55 | 12.63 | 12.55 | 12.61 | 45,137 | +0.09(+0.68%) |
Jun 16, 2017 | 12.53 | 12.58 | 12.52 | 12.52 | 46,274 | -0.02(-0.13%) |
Jun 15, 2017 | 12.49 | 12.54 | 12.48 | 12.54 | 66,668 | -0.01(-0.09%) |
Jun 14, 2017 | 12.52 | 12.58 | 12.51 | 12.55 | 66,552 | +0.04(+0.32%) |
Jun 13, 2017 | 12.54 | 12.55 | 12.44 | 12.51 | 104,568 | -0.06(-0.47%) |
Jun 12, 2017 | 12.50 | 12.60 | 12.48 | 12.57 | 85,673 | +0.09(+0.75%) |
Jun 09, 2017 | 12.45 | 12.52 | 12.40 | 12.48 | 86,640 | +0.05(+0.41%) |
Jun 08, 2017 | 12.45 | 12.49 | 12.41 | 12.43 | 57,310 | -0.05(-0.37%) |
Jun 07, 2017 | 12.48 | 12.51 | 12.45 | 12.47 | 88,996 | -0.03(-0.22%) |
Jun 06, 2017 | 12.51 | 12.56 | 12.48 | 12.50 | 88,726 | -0.01(-0.09%) |
Jun 05, 2017 | 12.59 | 12.59 | 12.51 | 12.51 | 84,036 | -0.02(-0.14%) |
Jun 02, 2017 | 12.57 | 12.57 | 12.51 | 12.53 | 52,025 | +0.01(+0.09%) |
Jun 01, 2017 | 12.47 | 12.53 | 12.47 | 12.52 | 63,764 | +0.03(+0.27%) |
May 31, 2017 | 12.45 | 12.49 | 12.43 | 12.48 | 101,494 | +0.06(+0.50%) |
May 30, 2017 | 12.52 | 12.52 | 12.40 | 12.42 | 83,990 | -0.07(-0.59%) |
May 26, 2017 | 12.47 | 12.51 | 12.47 | 12.49 | 38,696 | +0.03(+0.27%) |
May 25, 2017 | 12.45 | 12.51 | 12.44 | 12.46 | 71,503 | +0.05(+0.41%) |
May 24, 2017 | 12.33 | 12.43 | 12.33 | 12.41 | 107,672 | +0.06(+0.46%) |
May 23, 2017 | 12.32 | 12.36 | 12.28 | 12.35 | 53,560 | +0.07(+0.60%) |
May 22, 2017 | 12.26 | 12.30 | 12.25 | 12.28 | 64,248 | +0.06(+0.51%) |
May 19, 2017 | 12.12 | 12.23 | 12.10 | 12.22 | 66,158 | +0.08(+0.66%) |
May 18, 2017 | 12.13 | 12.18 | 12.09 | 12.14 | 64,514 | +0.01(+0.09%) |
May 17, 2017 | 12.18 | 12.21 | 12.13 | 12.13 | 76,147 | -0.09(-0.72%) |
May 16, 2017 | 12.24 | 12.26 | 12.20 | 12.21 | 45,304 | -0.03(-0.25%) |
May 15, 2017 | 12.22 | 12.27 | 12.22 | 12.24 | 77,996 | +0.01(+0.09%) |
May 12, 2017 | 12.30 | 12.33 | 12.23 | 12.23 | 83,180 | -0.07(-0.60%) |
May 11, 2017 | 12.36 | 12.38 | 12.28 | 12.31 | 147,959 | -0.05(-0.37%) |
May 10, 2017 | 12.34 | 12.39 | 12.34 | 12.35 | 97,215 | -0.03(-0.20%) |
May 09, 2017 | 12.44 | 12.49 | 12.35 | 12.38 | 114,216 | -0.05(-0.44%) |
May 08, 2017 | 12.46 | 12.51 | 12.40 | 12.43 | 86,085 | -0.03(-0.27%) |
May 05, 2017 | 12.44 | 12.47 | 12.41 | 12.47 | 43,834 | +0.02(+0.14%) |
May 04, 2017 | 12.41 | 12.45 | 12.35 | 12.45 | 59,043 | +0.02(+0.18%) |
May 03, 2017 | 12.41 | 12.46 | 12.40 | 12.43 | 52,650 | +0.00(+0.00%) |
May 02, 2017 | 12.52 | 12.52 | 12.40 | 12.43 | 73,236 | +0.02(+0.14%) |
May 01, 2017 | 12.38 | 12.45 | 12.37 | 12.41 | 83,269 | +0.02(+0.14%) |
Apr 28, 2017 | 12.29 | 12.45 | 12.27 | 12.39 | 170,864 | +0.13(+1.06%) |
Apr 27, 2017 | 12.26 | 12.26 | 12.20 | 12.26 | 71,034 | +0.03(+0.28%) |
Apr 26, 2017 | 12.25 | 12.25 | 12.21 | 12.23 | 38,570 | -0.02(-0.19%) |
Apr 25, 2017 | 12.24 | 12.26 | 12.22 | 12.25 | 75,109 | +0.05(+0.37%) |
Apr 24, 2017 | 12.23 | 12.23 | 12.20 | 12.21 | 40,179 | -0.01(-0.05%) |
Apr 21, 2017 | 12.23 | 12.23 | 12.19 | 12.21 | 37,337 | +0.01(+0.09%) |
Apr 20, 2017 | 12.20 | 12.21 | 12.17 | 12.20 | 60,021 | +0.02(+0.14%) |
Apr 19, 2017 | 12.12 | 12.18 | 12.09 | 12.18 | 73,640 | +0.06(+0.46%) |
Apr 18, 2017 | 12.16 | 12.18 | 12.12 | 12.13 | 56,152 | -0.03(-0.23%) |
Apr 17, 2017 | 12.15 | 12.17 | 12.13 | 12.16 | 70,649 | +0.00(+0.00%) |
Apr 13, 2017 | 12.13 | 12.17 | 12.13 | 12.16 | 52,172 | +0.01(+0.05%) |
Apr 12, 2017 | 12.15 | 12.18 | 12.13 | 12.15 | 69,779 | -0.04(-0.32%) |
Apr 11, 2017 | 12.16 | 12.22 | 12.13 | 12.19 | 81,061 | +0.02(+0.14%) |
Apr 10, 2017 | 12.15 | 12.17 | 12.14 | 12.17 | 51,043 | +0.03(+0.28%) |
Apr 07, 2017 | 12.10 | 12.20 | 12.10 | 12.14 | 68,189 | +0.07(+0.56%) |
Apr 06, 2017 | 11.99 | 12.09 | 11.95 | 12.07 | 65,557 | +0.07(+0.61%) |
Apr 05, 2017 | 12.07 | 12.07 | 11.99 | 12.00 | 44,742 | -0.04(-0.33%) |
Apr 04, 2017 | 12.05 | 12.08 | 11.98 | 12.04 | 49,859 | -0.03(-0.23%) |