Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.92 | 11.95 | 11.91 | 11.92 | 22,627 | -0.01(-0.07%) |
Jul 28, 2017 | 11.84 | 11.93 | 11.84 | 11.93 | 16,836 | +0.10(+0.87%) |
Jul 27, 2017 | 11.91 | 11.92 | 11.83 | 11.83 | 21,051 | -0.03(-0.22%) |
Jul 26, 2017 | 11.85 | 11.88 | 11.83 | 11.85 | 25,781 | +0.02(+0.15%) |
Jul 25, 2017 | 11.85 | 11.87 | 11.84 | 11.84 | 23,383 | -0.03(-0.29%) |
Jul 24, 2017 | 11.93 | 11.96 | 11.83 | 11.87 | 59,121 | -0.06(-0.50%) |
Jul 21, 2017 | 11.91 | 11.93 | 11.90 | 11.93 | 26,551 | +0.05(+0.43%) |
Jul 20, 2017 | 11.89 | 11.91 | 11.88 | 11.88 | 26,138 | -0.03(-0.22%) |
Jul 19, 2017 | 11.88 | 11.94 | 11.88 | 11.91 | 19,432 | -0.01(-0.07%) |
Jul 18, 2017 | 11.85 | 11.93 | 11.85 | 11.91 | 30,372 | +0.05(+0.45%) |
Jul 17, 2017 | 11.96 | 11.96 | 11.84 | 11.86 | 16,312 | -0.03(-0.24%) |
Jul 14, 2017 | 11.89 | 11.89 | 11.86 | 11.89 | 23,299 | +0.03(+0.29%) |
Jul 13, 2017 | 11.84 | 11.91 | 11.84 | 11.85 | 30,213 | -0.01(-0.07%) |
Jul 12, 2017 | 11.86 | 11.88 | 11.85 | 11.86 | 35,685 | +0.04(+0.30%) |
Jul 11, 2017 | 11.76 | 11.84 | 11.76 | 11.83 | 13,008 | +0.07(+0.58%) |
Jul 10, 2017 | 11.72 | 11.82 | 11.72 | 11.76 | 18,171 | +0.05(+0.45%) |
Jul 07, 2017 | 11.71 | 11.77 | 11.71 | 11.71 | 16,486 | -0.04(-0.30%) |
Jul 06, 2017 | 11.72 | 11.78 | 11.70 | 11.74 | 50,140 | +0.03(+0.22%) |
Jul 05, 2017 | 11.70 | 11.76 | 11.68 | 11.72 | 39,396 | -0.01(-0.07%) |
Jul 03, 2017 | 11.74 | 11.76 | 11.72 | 11.72 | 17,443 | +0.02(+0.15%) |
Jun 30, 2017 | 11.66 | 11.71 | 11.65 | 11.71 | 32,597 | +0.01(+0.07%) |
Jun 29, 2017 | 11.75 | 11.75 | 11.65 | 11.70 | 60,938 | -0.03(-0.29%) |
Jun 28, 2017 | 11.79 | 11.81 | 11.73 | 11.73 | 30,481 | -0.03(-0.29%) |
Jun 27, 2017 | 11.87 | 11.87 | 11.76 | 11.77 | 45,066 | -0.04(-0.36%) |
Jun 26, 2017 | 11.85 | 11.85 | 11.81 | 11.81 | 19,888 | -0.03(-0.29%) |
Jun 23, 2017 | 11.87 | 11.87 | 11.83 | 11.84 | 27,811 | +0.00(+0.00%) |
Jun 22, 2017 | 11.91 | 11.91 | 11.84 | 11.84 | 22,854 | -0.03(-0.29%) |
Jun 21, 2017 | 11.92 | 11.92 | 11.86 | 11.88 | 33,428 | +0.00(+0.00%) |
Jun 20, 2017 | 11.91 | 11.91 | 11.84 | 11.88 | 30,899 | -0.01(-0.07%) |
Jun 19, 2017 | 11.89 | 11.89 | 11.85 | 11.89 | 30,009 | +0.03(+0.22%) |
Jun 16, 2017 | 11.85 | 11.86 | 11.82 | 11.86 | 15,213 | +0.01(+0.07%) |
Jun 15, 2017 | 11.84 | 11.87 | 11.82 | 11.85 | 22,189 | +0.02(+0.14%) |
Jun 14, 2017 | 11.82 | 11.84 | 11.79 | 11.84 | 38,972 | +0.01(+0.07%) |
Jun 13, 2017 | 11.78 | 11.83 | 11.75 | 11.83 | 49,488 | +0.07(+0.60%) |
Jun 12, 2017 | 11.77 | 11.77 | 11.68 | 11.76 | 39,648 | -0.02(-0.14%) |
Jun 09, 2017 | 11.73 | 11.79 | 11.66 | 11.77 | 77,481 | +0.10(+0.87%) |
Jun 08, 2017 | 11.72 | 11.75 | 11.67 | 11.67 | 26,329 | -0.01(-0.07%) |
Jun 07, 2017 | 11.73 | 11.73 | 11.68 | 11.68 | 20,595 | -0.05(-0.44%) |
Jun 06, 2017 | 11.71 | 11.75 | 11.71 | 11.73 | 26,178 | +0.05(+0.44%) |
Jun 05, 2017 | 11.71 | 11.74 | 11.66 | 11.68 | 62,660 | -0.05(-0.44%) |
Jun 02, 2017 | 11.76 | 11.82 | 11.71 | 11.73 | 63,144 | +0.00(+0.00%) |
Jun 01, 2017 | 11.76 | 11.77 | 11.71 | 11.73 | 36,136 | +0.03(+0.22%) |
May 31, 2017 | 11.71 | 11.79 | 11.71 | 11.71 | 44,359 | +0.01(+0.07%) |
May 30, 2017 | 11.73 | 11.76 | 11.69 | 11.70 | 36,260 | -0.04(-0.36%) |
May 26, 2017 | 11.78 | 11.79 | 11.72 | 11.74 | 19,675 | +0.02(+0.15%) |
May 25, 2017 | 11.79 | 11.79 | 11.72 | 11.72 | 35,590 | -0.04(-0.36%) |
May 24, 2017 | 11.78 | 11.78 | 11.73 | 11.77 | 33,428 | -0.03(-0.22%) |
May 23, 2017 | 11.77 | 11.79 | 11.72 | 11.79 | 40,469 | +0.06(+0.51%) |
May 22, 2017 | 11.71 | 11.74 | 11.66 | 11.73 | 41,741 | -0.01(-0.07%) |
May 19, 2017 | 11.71 | 11.74 | 11.69 | 11.74 | 17,816 | +0.02(+0.15%) |
May 18, 2017 | 11.77 | 11.78 | 11.71 | 11.72 | 31,780 | -0.03(-0.22%) |
May 17, 2017 | 11.71 | 11.76 | 11.71 | 11.75 | 24,648 | +0.04(+0.36%) |
May 16, 2017 | 11.69 | 11.71 | 11.68 | 11.71 | 23,202 | +0.00(+0.00%) |
May 15, 2017 | 11.71 | 11.71 | 11.70 | 11.71 | 11,325 | +0.01(+0.07%) |
May 12, 2017 | 11.71 | 11.71 | 11.69 | 11.70 | 11,697 | +0.02(+0.15%) |
May 11, 2017 | 11.66 | 11.70 | 11.66 | 11.68 | 16,788 | +0.01(+0.09%) |
May 10, 2017 | 11.68 | 11.68 | 11.63 | 11.67 | 15,798 | +0.03(+0.29%) |
May 09, 2017 | 11.64 | 11.66 | 11.64 | 11.64 | 15,800 | -0.03(-0.29%) |
May 08, 2017 | 11.67 | 11.67 | 11.63 | 11.67 | 15,519 | +0.01(+0.07%) |
May 05, 2017 | 11.65 | 11.70 | 11.64 | 11.66 | 40,785 | +0.03(+0.29%) |
May 04, 2017 | 11.66 | 11.66 | 11.61 | 11.63 | 11,434 | -0.03(-0.29%) |
May 03, 2017 | 11.62 | 11.67 | 11.61 | 11.66 | 25,490 | +0.08(+0.66%) |
May 02, 2017 | 11.61 | 11.63 | 11.58 | 11.59 | 35,859 | +0.00(+0.00%) |