Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.55 | 12.55 | 12.47 | 12.51 | 47,356 | -0.02(-0.13%) |
Aug 30, 2017 | 12.53 | 12.54 | 12.49 | 12.52 | 36,209 | -0.03(-0.26%) |
Aug 29, 2017 | 12.52 | 12.56 | 12.50 | 12.55 | 139,992 | +0.08(+0.65%) |
Aug 28, 2017 | 12.46 | 12.51 | 12.46 | 12.47 | 14,252 | +0.01(+0.06%) |
Aug 25, 2017 | 12.48 | 12.49 | 12.45 | 12.46 | 47,184 | -0.02(-0.13%) |
Aug 24, 2017 | 12.50 | 12.51 | 12.45 | 12.48 | 65,422 | -0.03(-0.26%) |
Aug 23, 2017 | 12.51 | 12.54 | 12.46 | 12.51 | 71,918 | +0.03(+0.26%) |
Aug 22, 2017 | 12.46 | 12.49 | 12.43 | 12.48 | 80,151 | +0.05(+0.39%) |
Aug 21, 2017 | 12.38 | 12.43 | 12.37 | 12.43 | 43,058 | +0.03(+0.26%) |
Aug 18, 2017 | 12.35 | 12.40 | 12.30 | 12.40 | 66,466 | +0.06(+0.46%) |
Aug 17, 2017 | 12.32 | 12.35 | 12.29 | 12.34 | 63,364 | +0.05(+0.37%) |
Aug 16, 2017 | 12.32 | 12.32 | 12.26 | 12.30 | 42,848 | +0.03(+0.22%) |
Aug 15, 2017 | 12.30 | 12.31 | 12.25 | 12.27 | 62,263 | -0.05(-0.39%) |
Aug 14, 2017 | 12.40 | 12.40 | 12.29 | 12.32 | 59,179 | -0.02(-0.20%) |
Aug 11, 2017 | 12.11 | 12.36 | 12.00 | 12.34 | 163,989 | +0.09(+0.76%) |
Aug 10, 2017 | 12.31 | 12.31 | 12.19 | 12.25 | 50,117 | +0.00(+0.00%) |
Aug 09, 2017 | 12.35 | 12.35 | 12.22 | 12.25 | 118,529 | -0.08(-0.65%) |
Aug 08, 2017 | 12.40 | 12.41 | 12.30 | 12.33 | 77,752 | -0.04(-0.33%) |
Aug 07, 2017 | 12.40 | 12.41 | 12.35 | 12.37 | 79,012 | +0.02(+0.13%) |
Aug 04, 2017 | 12.44 | 12.49 | 12.34 | 12.36 | 117,795 | -0.10(-0.84%) |
Aug 03, 2017 | 12.44 | 12.49 | 12.40 | 12.46 | 105,503 | +0.06(+0.52%) |
Aug 02, 2017 | 12.43 | 12.44 | 12.38 | 12.40 | 149,414 | -0.02(-0.13%) |
Aug 01, 2017 | 12.33 | 12.41 | 12.32 | 12.41 | 54,136 | +0.10(+0.85%) |
Jul 31, 2017 | 12.28 | 12.33 | 12.25 | 12.31 | 119,428 | +0.06(+0.53%) |
Jul 28, 2017 | 12.22 | 12.25 | 12.20 | 12.24 | 203,980 | +0.06(+0.46%) |
Jul 27, 2017 | 12.26 | 12.31 | 12.18 | 12.19 | 163,954 | -0.06(-0.53%) |
Jul 26, 2017 | 12.20 | 12.27 | 12.20 | 12.25 | 60,445 | +0.02(+0.20%) |
Jul 25, 2017 | 12.20 | 12.27 | 12.16 | 12.23 | 103,395 | +0.05(+0.40%) |
Jul 24, 2017 | 12.23 | 12.24 | 12.18 | 12.18 | 63,898 | -0.09(-0.72%) |
Jul 21, 2017 | 12.30 | 12.31 | 12.23 | 12.27 | 49,508 | -0.01(-0.07%) |
Jul 20, 2017 | 12.27 | 12.28 | 12.23 | 12.27 | 41,122 | +0.06(+0.46%) |
Jul 19, 2017 | 12.27 | 12.30 | 12.21 | 12.22 | 65,330 | -0.04(-0.33%) |
Jul 18, 2017 | 12.24 | 12.27 | 12.21 | 12.26 | 46,546 | +0.05(+0.40%) |
Jul 17, 2017 | 12.27 | 12.27 | 12.21 | 12.21 | 54,421 | -0.07(-0.59%) |
Jul 14, 2017 | 12.22 | 12.30 | 12.21 | 12.28 | 66,739 | +0.10(+0.86%) |
Jul 13, 2017 | 12.16 | 12.22 | 12.15 | 12.18 | 75,598 | +0.03(+0.27%) |
Jul 12, 2017 | 12.12 | 12.21 | 12.10 | 12.15 | 90,362 | +0.04(+0.30%) |
Jul 11, 2017 | 12.04 | 12.12 | 12.04 | 12.11 | 76,058 | +0.04(+0.33%) |
Jul 10, 2017 | 12.05 | 12.12 | 12.01 | 12.07 | 117,140 | +0.05(+0.40%) |
Jul 07, 2017 | 12.05 | 12.05 | 11.99 | 12.02 | 76,238 | -0.04(-0.33%) |
Jul 06, 2017 | 12.07 | 12.07 | 11.99 | 12.06 | 104,283 | -0.04(-0.33%) |
Jul 05, 2017 | 12.11 | 12.13 | 12.02 | 12.10 | 112,773 | -0.01(-0.07%) |
Jul 03, 2017 | 12.06 | 12.13 | 12.04 | 12.11 | 43,036 | +0.05(+0.40%) |
Jun 30, 2017 | 12.02 | 12.07 | 12.00 | 12.06 | 63,936 | +0.03(+0.27%) |
Jun 29, 2017 | 12.09 | 12.11 | 12.03 | 12.03 | 72,132 | -0.12(-0.97%) |
Jun 28, 2017 | 12.13 | 12.17 | 12.09 | 12.15 | 48,855 | +0.03(+0.25%) |
Jun 27, 2017 | 12.14 | 12.15 | 12.11 | 12.12 | 43,343 | -0.01(-0.07%) |
Jun 26, 2017 | 12.17 | 12.17 | 12.12 | 12.12 | 32,808 | -0.03(-0.26%) |
Jun 23, 2017 | 12.12 | 12.16 | 12.11 | 12.16 | 24,278 | +0.05(+0.40%) |
Jun 22, 2017 | 12.13 | 12.17 | 12.07 | 12.11 | 76,262 | +0.02(+0.13%) |
Jun 21, 2017 | 12.10 | 12.15 | 12.07 | 12.09 | 38,198 | -0.01(-0.07%) |
Jun 20, 2017 | 12.08 | 12.12 | 12.08 | 12.10 | 35,753 | +0.02(+0.13%) |
Jun 19, 2017 | 12.10 | 12.10 | 12.06 | 12.08 | 44,768 | -0.01(-0.07%) |
Jun 16, 2017 | 12.10 | 12.10 | 12.06 | 12.09 | 47,178 | +0.02(+0.20%) |
Jun 15, 2017 | 11.99 | 12.07 | 11.99 | 12.07 | 54,819 | +0.06(+0.47%) |
Jun 14, 2017 | 12.07 | 12.11 | 12.01 | 12.01 | 101,207 | -0.04(-0.33%) |
Jun 13, 2017 | 12.01 | 12.07 | 12.00 | 12.05 | 37,500 | +0.01(+0.10%) |
Jun 12, 2017 | 12.02 | 12.04 | 11.98 | 12.04 | 64,439 | -0.02(-0.13%) |
Jun 09, 2017 | 11.98 | 12.06 | 11.95 | 12.06 | 143,774 | +0.10(+0.80%) |
Jun 08, 2017 | 12.10 | 12.10 | 11.95 | 11.96 | 194,447 | -0.07(-0.60%) |
Jun 07, 2017 | 12.07 | 12.08 | 12.02 | 12.03 | 78,022 | -0.02(-0.20%) |
Jun 06, 2017 | 12.02 | 12.07 | 12.02 | 12.06 | 38,449 | +0.06(+0.47%) |
Jun 05, 2017 | 12.08 | 12.08 | 12.00 | 12.00 | 111,578 | -0.07(-0.60%) |
Jun 02, 2017 | 12.05 | 12.07 | 12.03 | 12.07 | 46,021 | +0.05(+0.40%) |