Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.27 | 12.34 | 12.27 | 12.34 | 204 | -0.04(-0.32%) |
Aug 30, 2017 | 12.29 | 12.42 | 12.29 | 12.38 | 802 | +0.03(+0.24%) |
Aug 29, 2017 | 12.29 | 12.35 | 12.29 | 12.35 | 1,220 | +0.05(+0.41%) |
Aug 28, 2017 | 12.23 | 12.30 | 12.23 | 12.30 | 1,102 | +0.07(+0.57%) |
Aug 24, 2017 | 12.23 | 12.23 | 12.23 | 0 | -0.02(-0.16%) | |
Aug 23, 2017 | 12.23 | 12.27 | 12.21 | 12.25 | 5,313 | +0.02(+0.16%) |
Aug 22, 2017 | 12.23 | 12.26 | 12.23 | 12.23 | 905 | -0.01(-0.08%) |
Aug 21, 2017 | 12.16 | 12.24 | 12.16 | 12.24 | 3,641 | +0.09(+0.74%) |
Aug 18, 2017 | 12.11 | 12.15 | 12.09 | 12.15 | 7,132 | +0.04(+0.33%) |
Aug 17, 2017 | 12.06 | 12.13 | 12.06 | 12.11 | 2,688 | +0.04(+0.33%) |
Aug 16, 2017 | 12.06 | 12.07 | 12.05 | 12.07 | 1,612 | +0.01(+0.08%) |
Aug 15, 2017 | 12.05 | 12.07 | 12.04 | 12.06 | 9,907 | -0.06(-0.48%) |
Aug 14, 2017 | 12.14 | 12.14 | 12.12 | 12.12 | 541 | -0.00(-0.01%) |
Aug 11, 2017 | 12.14 | 12.14 | 12.12 | 12.12 | 4,847 | -0.03(-0.25%) |
Aug 10, 2017 | 12.18 | 12.18 | 12.13 | 12.15 | 6,151 | +0.00(+0.00%) |
Aug 09, 2017 | 12.22 | 12.23 | 12.12 | 12.15 | 7,396 | -0.10(-0.82%) |
Aug 08, 2017 | 12.26 | 12.26 | 12.25 | 12.25 | 1,201 | -0.01(-0.08%) |
Aug 07, 2017 | 12.28 | 12.30 | 12.26 | 12.26 | 702 | +0.01(+0.08%) |
Aug 04, 2017 | 12.26 | 12.27 | 12.25 | 12.25 | 992 | -0.02(-0.16%) |
Aug 03, 2017 | 12.24 | 12.35 | 12.24 | 12.27 | 10,968 | +0.03(+0.25%) |
Aug 02, 2017 | 12.28 | 12.30 | 12.23 | 12.24 | 8,151 | -0.03(-0.24%) |
Aug 01, 2017 | 12.23 | 12.28 | 12.23 | 12.27 | 3,102 | +0.05(+0.41%) |
Jul 31, 2017 | 12.22 | 12.24 | 12.20 | 12.22 | 3,917 | +0.03(+0.25%) |
Jul 28, 2017 | 12.23 | 12.23 | 12.17 | 12.19 | 1,802 | +0.03(+0.25%) |
Jul 27, 2017 | 12.21 | 12.21 | 12.15 | 12.16 | 7,000 | -0.03(-0.25%) |
Jul 26, 2017 | 12.20 | 12.20 | 12.19 | 12.19 | 1,381 | +0.01(+0.10%) |
Jul 25, 2017 | 12.12 | 12.18 | 12.12 | 12.18 | 427 | -0.06(-0.53%) |
Jul 24, 2017 | 12.21 | 12.24 | 12.06 | 12.24 | 5,001 | +0.01(+0.11%) |
Jul 21, 2017 | 12.24 | 12.27 | 12.22 | 12.23 | 11,217 | -0.04(-0.33%) |
Jul 20, 2017 | 12.26 | 12.24 | 12.27 | 3,385 | +0.01(+0.09%) | |
Jul 19, 2017 | 12.26 | 12.26 | 12.26 | 12.26 | 541 | +0.02(+0.16%) |
Jul 18, 2017 | 12.26 | 12.26 | 12.23 | 12.24 | 2,360 | -0.01(-0.08%) |
Jul 17, 2017 | 12.29 | 12.29 | 12.25 | 12.25 | 1,631 | -0.00(-0.00%) |
Jul 14, 2017 | 12.24 | 12.30 | 12.24 | 12.25 | 8,652 | +0.04(+0.32%) |
Jul 13, 2017 | 12.22 | 12.22 | 12.21 | 12.21 | 2,961 | -0.02(-0.16%) |
Jul 12, 2017 | 12.22 | 12.24 | 12.22 | 12.23 | 1,686 | +0.01(+0.08%) |
Jul 11, 2017 | 12.20 | 12.22 | 12.20 | 12.22 | 6,608 | -0.04(-0.32%) |
Jul 10, 2017 | 12.13 | 12.26 | 12.13 | 12.26 | 1,193 | +0.07(+0.57%) |
Jul 07, 2017 | 12.22 | 12.22 | 12.16 | 12.19 | 3,254 | -0.02(-0.16%) |
Jul 06, 2017 | 12.16 | 12.21 | 12.16 | 12.21 | 707 | +0.02(+0.16%) |
Jul 05, 2017 | 12.20 | 12.20 | 12.16 | 12.19 | 1,850 | -0.01(-0.07%) |
Jul 03, 2017 | 12.20 | 12.20 | 12.20 | 12.20 | 315 | +0.00(+0.00%) |
Jun 29, 2017 | 12.20 | 3 | -0.08(-0.65%) | |||
Jun 28, 2017 | 12.41 | 12.41 | 12.28 | 12.28 | 10,017 | -0.03(-0.24%) |
Jun 27, 2017 | 12.15 | 12.66 | 12.10 | 12.31 | 124,783 | +0.15(+1.23%) |
Jun 26, 2017 | 12.11 | 12.18 | 12.11 | 12.16 | 9,576 | -0.02(-0.16%) |
Jun 23, 2017 | 12.20 | 12.20 | 12.17 | 12.18 | 400 | -0.02(-0.16%) |
Jun 22, 2017 | 12.15 | 12.20 | 12.14 | 12.20 | 7,560 | +0.05(+0.41%) |
Jun 21, 2017 | 12.15 | 12.17 | 12.09 | 12.15 | 15,711 | -0.05(-0.41%) |
Jun 20, 2017 | 12.24 | 12.24 | 12.18 | 12.20 | 5,361 | +0.04(+0.32%) |
Jun 19, 2017 | 12.23 | 12.23 | 12.16 | 12.16 | 4,452 | +0.00(+0.01%) |
Jun 16, 2017 | 12.14 | 12.17 | 12.09 | 12.16 | 34,437 | +0.00(+0.00%) |
Jun 15, 2017 | 12.16 | 12.17 | 12.13 | 12.16 | 19,505 | -0.05(-0.41%) |
Jun 14, 2017 | 12.18 | 12.32 | 12.18 | 12.21 | 17,993 | +0.06(+0.46%) |
Jun 13, 2017 | 12.18 | 12.18 | 12.15 | 12.15 | 1,379 | -0.03(-0.21%) |
Jun 12, 2017 | 12.20 | 12.27 | 12.17 | 12.18 | 22,982 | -0.07(-0.57%) |
Jun 09, 2017 | 12.19 | 12.25 | 12.19 | 12.25 | 974 | -0.00(-0.01%) |
Jun 08, 2017 | 12.26 | 12.26 | 12.25 | 12.25 | 755 | -0.01(-0.08%) |
Jun 07, 2017 | 12.32 | 12.32 | 12.26 | 12.26 | 392 | +0.03(+0.25%) |
Jun 05, 2017 | 12.23 | 1 | -0.06(-0.49%) | |||
Jun 02, 2017 | 12.29 | 12.30 | 12.26 | 12.29 | 2,593 | +0.04(+0.33%) |