Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.52 | 12.59 | 12.48 | 12.59 | 72,826 | +0.10(+0.79%) |
Aug 30, 2017 | 12.41 | 12.51 | 12.40 | 12.49 | 81,191 | +0.04(+0.32%) |
Aug 29, 2017 | 12.45 | 12.46 | 12.38 | 12.45 | 112,948 | -0.03(-0.23%) |
Aug 28, 2017 | 12.49 | 12.50 | 12.46 | 12.48 | 59,629 | +0.03(+0.23%) |
Aug 25, 2017 | 12.46 | 12.48 | 12.42 | 12.45 | 43,302 | -0.01(-0.09%) |
Aug 24, 2017 | 12.48 | 12.48 | 12.45 | 12.46 | 35,348 | -0.01(-0.09%) |
Aug 23, 2017 | 12.46 | 12.49 | 12.44 | 12.48 | 42,076 | +0.04(+0.33%) |
Aug 22, 2017 | 12.46 | 12.46 | 12.38 | 12.44 | 138,041 | -0.01(-0.09%) |
Aug 21, 2017 | 12.37 | 12.45 | 12.35 | 12.45 | 107,305 | +0.06(+0.47%) |
Aug 18, 2017 | 12.35 | 12.41 | 12.30 | 12.39 | 52,027 | +0.01(+0.09%) |
Aug 17, 2017 | 12.49 | 12.49 | 12.36 | 12.38 | 74,437 | -0.10(-0.83%) |
Aug 16, 2017 | 12.48 | 12.53 | 12.48 | 12.48 | 52,657 | -0.02(-0.14%) |
Aug 15, 2017 | 12.54 | 12.54 | 12.48 | 12.50 | 62,422 | +0.00(+0.00%) |
Aug 14, 2017 | 12.52 | 12.62 | 12.49 | 12.50 | 93,005 | -0.03(-0.23%) |
Aug 11, 2017 | 12.23 | 12.56 | 12.07 | 12.53 | 461,538 | +0.23(+1.83%) |
Aug 10, 2017 | 12.64 | 12.64 | 12.26 | 12.30 | 244,324 | -0.35(-2.79%) |
Aug 09, 2017 | 12.83 | 12.86 | 12.66 | 12.66 | 77,784 | -0.21(-1.62%) |
Aug 08, 2017 | 12.97 | 12.97 | 12.83 | 12.86 | 77,261 | -0.03(-0.27%) |
Aug 07, 2017 | 12.86 | 12.94 | 12.86 | 12.90 | 65,258 | +0.03(+0.22%) |
Aug 04, 2017 | 12.81 | 12.90 | 12.79 | 12.87 | 60,335 | +0.06(+0.45%) |
Aug 03, 2017 | 12.79 | 12.83 | 12.78 | 12.81 | 57,822 | +0.02(+0.14%) |
Aug 02, 2017 | 12.81 | 12.85 | 12.77 | 12.79 | 50,739 | -0.05(-0.36%) |
Aug 01, 2017 | 12.79 | 12.85 | 12.78 | 12.84 | 72,049 | +0.04(+0.31%) |
Jul 31, 2017 | 12.75 | 12.80 | 12.74 | 12.80 | 104,534 | +0.06(+0.45%) |
Jul 28, 2017 | 12.65 | 12.74 | 12.65 | 12.74 | 45,931 | +0.08(+0.63%) |
Jul 27, 2017 | 12.73 | 12.73 | 12.66 | 12.66 | 56,422 | -0.07(-0.59%) |
Jul 26, 2017 | 12.65 | 12.74 | 12.63 | 12.74 | 83,697 | +0.10(+0.77%) |
Jul 25, 2017 | 12.61 | 12.65 | 12.61 | 12.64 | 79,176 | +0.03(+0.27%) |
Jul 24, 2017 | 12.66 | 12.66 | 12.60 | 12.61 | 70,832 | -0.03(-0.20%) |
Jul 21, 2017 | 12.63 | 12.63 | 12.59 | 12.63 | 77,122 | +0.03(+0.20%) |
Jul 20, 2017 | 12.64 | 12.64 | 12.60 | 12.61 | 42,535 | +0.01(+0.05%) |
Jul 19, 2017 | 12.60 | 12.65 | 12.59 | 12.60 | 62,963 | -0.01(-0.09%) |
Jul 18, 2017 | 12.57 | 12.65 | 12.57 | 12.61 | 67,908 | +0.03(+0.27%) |
Jul 17, 2017 | 12.58 | 12.62 | 12.57 | 12.58 | 45,288 | -0.01(-0.09%) |
Jul 14, 2017 | 12.55 | 12.60 | 12.52 | 12.59 | 42,709 | +0.04(+0.32%) |
Jul 13, 2017 | 12.54 | 12.58 | 12.50 | 12.55 | 39,463 | -0.03(-0.23%) |
Jul 12, 2017 | 12.60 | 12.63 | 12.56 | 12.58 | 64,279 | -0.01(-0.09%) |
Jul 11, 2017 | 12.58 | 12.63 | 12.58 | 12.59 | 70,306 | +0.02(+0.18%) |
Jul 10, 2017 | 12.54 | 12.60 | 12.54 | 12.56 | 41,754 | +0.01(+0.09%) |
Jul 07, 2017 | 12.54 | 12.58 | 12.51 | 12.55 | 99,931 | +0.00(+0.00%) |
Jul 06, 2017 | 12.54 | 12.57 | 12.53 | 12.55 | 64,363 | -0.01(-0.09%) |
Jul 05, 2017 | 12.61 | 12.61 | 12.53 | 12.56 | 33,474 | -0.03(-0.23%) |
Jul 03, 2017 | 12.51 | 12.61 | 12.50 | 12.59 | 59,112 | +0.12(+0.96%) |
Jun 30, 2017 | 12.50 | 12.53 | 12.47 | 12.47 | 147,962 | +0.01(+0.09%) |
Jun 29, 2017 | 12.51 | 12.52 | 12.43 | 12.46 | 107,192 | -0.09(-0.68%) |
Jun 28, 2017 | 12.52 | 12.55 | 12.51 | 12.55 | 51,940 | +0.06(+0.46%) |
Jun 27, 2017 | 12.50 | 12.54 | 12.49 | 12.49 | 66,858 | -0.01(-0.09%) |
Jun 26, 2017 | 12.49 | 12.53 | 12.47 | 12.50 | 57,239 | +0.05(+0.41%) |
Jun 23, 2017 | 12.46 | 12.50 | 12.39 | 12.45 | 93,396 | -0.05(-0.37%) |
Jun 22, 2017 | 12.50 | 12.56 | 12.50 | 12.50 | 103,752 | -0.02(-0.14%) |
Jun 21, 2017 | 12.52 | 12.55 | 12.51 | 12.51 | 105,413 | -0.02(-0.18%) |
Jun 20, 2017 | 12.58 | 12.59 | 12.53 | 12.54 | 104,872 | -0.07(-0.59%) |
Jun 19, 2017 | 12.55 | 12.63 | 12.55 | 12.61 | 45,129 | +0.08(+0.68%) |
Jun 16, 2017 | 12.54 | 12.58 | 12.53 | 12.53 | 46,267 | -0.02(-0.13%) |
Jun 15, 2017 | 12.49 | 12.54 | 12.48 | 12.54 | 66,657 | -0.01(-0.09%) |
Jun 14, 2017 | 12.53 | 12.58 | 12.51 | 12.55 | 66,541 | +0.04(+0.32%) |
Jun 13, 2017 | 12.54 | 12.55 | 12.44 | 12.51 | 104,551 | -0.06(-0.47%) |
Jun 12, 2017 | 12.50 | 12.61 | 12.49 | 12.57 | 85,659 | +0.09(+0.75%) |
Jun 09, 2017 | 12.46 | 12.53 | 12.41 | 12.48 | 86,626 | +0.05(+0.41%) |
Jun 08, 2017 | 12.46 | 12.49 | 12.42 | 12.43 | 57,300 | -0.05(-0.37%) |
Jun 07, 2017 | 12.48 | 12.51 | 12.46 | 12.47 | 88,982 | -0.03(-0.22%) |
Jun 06, 2017 | 12.51 | 12.56 | 12.48 | 12.50 | 88,712 | -0.01(-0.09%) |
Jun 05, 2017 | 12.59 | 12.59 | 12.51 | 12.51 | 84,022 | -0.02(-0.14%) |
Jun 02, 2017 | 12.57 | 12.57 | 12.51 | 12.53 | 52,016 | +0.01(+0.09%) |