Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.28 | 12.30 | 12.28 | 12.29 | 2,399 | +0.02(+0.13%) |
Jul 28, 2017 | 12.23 | 12.28 | 12.23 | 12.27 | 1,708 | +0.02(+0.18%) |
Jul 27, 2017 | 12.25 | 12.32 | 12.23 | 12.25 | 14,078 | -0.10(-0.81%) |
Jul 26, 2017 | 12.12 | 12.35 | 12.12 | 12.35 | 6,468 | +0.13(+1.06%) |
Jul 25, 2017 | 12.25 | 12.30 | 12.22 | 12.22 | 11,222 | -0.06(-0.49%) |
Jul 24, 2017 | 12.52 | 12.52 | 12.15 | 12.28 | 3,127 | -0.02(-0.16%) |
Jul 21, 2017 | 12.38 | 12.40 | 12.28 | 12.30 | 12,216 | +0.02(+0.16%) |
Jul 20, 2017 | 12.24 | 12.28 | 12.23 | 12.28 | 2,856 | +0.02(+0.16%) |
Jul 19, 2017 | 12.46 | 12.46 | 12.13 | 12.26 | 7,989 | -0.16(-1.29%) |
Jul 18, 2017 | 12.41 | 12.42 | 12.35 | 12.42 | 6,497 | +0.11(+0.89%) |
Jul 17, 2017 | 12.25 | 12.41 | 12.25 | 12.31 | 6,502 | -0.10(-0.81%) |
Jul 14, 2017 | 12.30 | 12.41 | 12.25 | 12.41 | 15,996 | +0.21(+1.74%) |
Jul 13, 2017 | 12.29 | 12.29 | 12.19 | 12.20 | 6,985 | +0.05(+0.39%) |
Jul 12, 2017 | 12.01 | 12.40 | 12.01 | 12.15 | 8,671 | +0.04(+0.33%) |
Jul 11, 2017 | 11.98 | 12.13 | 11.95 | 12.11 | 6,205 | +0.01(+0.08%) |
Jul 10, 2017 | 12.04 | 12.14 | 12.04 | 12.10 | 10,061 | -0.01(-0.08%) |
Jul 07, 2017 | 12.09 | 12.15 | 12.07 | 12.11 | 7,709 | -0.08(-0.66%) |
Jul 06, 2017 | 12.24 | 12.24 | 12.15 | 12.19 | 16,513 | -0.05(-0.41%) |
Jul 05, 2017 | 12.10 | 12.39 | 12.08 | 12.24 | 11,837 | +0.04(+0.33%) |
Jul 03, 2017 | 12.06 | 12.20 | 12.06 | 12.20 | 8,540 | +0.04(+0.33%) |
Jun 30, 2017 | 12.21 | 12.15 | 12.16 | 9,864 | -0.05(-0.45%) | |
Jun 29, 2017 | 12.25 | 12.33 | 12.19 | 12.21 | 6,182 | -0.13(-1.09%) |
Jun 28, 2017 | 12.27 | 12.36 | 12.27 | 12.35 | 2,801 | +0.02(+0.13%) |
Jun 27, 2017 | 12.35 | 12.40 | 12.30 | 12.33 | 3,608 | -0.01(-0.05%) |
Jun 26, 2017 | 12.65 | 12.65 | 12.33 | 12.34 | 6,353 | -0.04(-0.32%) |
Jun 23, 2017 | 12.36 | 12.38 | 12.36 | 12.38 | 3,456 | -0.03(-0.24%) |
Jun 22, 2017 | 12.53 | 12.53 | 12.36 | 12.41 | 2,237 | +0.07(+0.57%) |
Jun 21, 2017 | 12.32 | 12.39 | 12.32 | 12.34 | 1,231 | -0.06(-0.48%) |
Jun 20, 2017 | 12.26 | 12.55 | 12.26 | 12.40 | 4,028 | +0.08(+0.66%) |
Jun 19, 2017 | 12.35 | 12.55 | 12.29 | 12.32 | 4,858 | +0.02(+0.16%) |
Jun 16, 2017 | 12.34 | 12.34 | 12.25 | 12.30 | 2,887 | +0.01(+0.05%) |
Jun 15, 2017 | 12.19 | 12.38 | 12.19 | 12.29 | 12,587 | +0.03(+0.28%) |
Jun 14, 2017 | 12.34 | 12.34 | 12.25 | 12.26 | 2,850 | +0.03(+0.25%) |
Jun 13, 2017 | 12.28 | 12.29 | 12.21 | 12.23 | 9,347 | -0.02(-0.16%) |
Jun 12, 2017 | 12.17 | 12.32 | 12.17 | 12.25 | 6,887 | -0.03(-0.24%) |
Jun 09, 2017 | 12.42 | 12.42 | 12.26 | 12.28 | 3,240 | -0.02(-0.16%) |
Jun 08, 2017 | 12.30 | 12.31 | 12.24 | 12.30 | 9,349 | +0.01(+0.05%) |
Jun 07, 2017 | 12.32 | 12.32 | 12.27 | 12.29 | 1,567 | -0.01(-0.05%) |
Jun 06, 2017 | 12.34 | 12.34 | 12.29 | 12.30 | 3,567 | +0.01(+0.04%) |
Jun 05, 2017 | 12.33 | 12.33 | 12.27 | 12.29 | 1,992 | +0.02(+0.12%) |
Jun 02, 2017 | 12.28 | 12.31 | 12.27 | 12.28 | 4,391 | +0.01(+0.08%) |
Jun 01, 2017 | 12.30 | 12.31 | 12.24 | 12.27 | 3,501 | +0.02(+0.19%) |
May 31, 2017 | 12.28 | 12.28 | 12.20 | 12.25 | 14,458 | +0.09(+0.72%) |
May 30, 2017 | 12.16 | 12.23 | 12.13 | 12.16 | 9,468 | -0.04(-0.33%) |
May 26, 2017 | 12.12 | 12.25 | 12.12 | 12.20 | 9,842 | +0.11(+0.91%) |
May 25, 2017 | 12.13 | 12.14 | 12.09 | 12.09 | 5,603 | -0.02(-0.17%) |
May 24, 2017 | 12.11 | 12.19 | 12.10 | 12.11 | 13,724 | -0.03(-0.25%) |
May 23, 2017 | 12.22 | 12.22 | 12.14 | 12.14 | 5,766 | +0.04(+0.33%) |
May 22, 2017 | 12.05 | 12.15 | 12.05 | 12.10 | 14,001 | -0.06(-0.49%) |
May 19, 2017 | 12.29 | 12.29 | 12.14 | 12.16 | 4,126 | +0.00(+0.00%) |
May 18, 2017 | 12.21 | 12.22 | 12.14 | 12.16 | 5,099 | -0.02(-0.16%) |
May 17, 2017 | 12.13 | 12.22 | 12.13 | 12.18 | 6,114 | -0.01(-0.08%) |
May 16, 2017 | 12.13 | 12.22 | 12.13 | 12.19 | 8,569 | -0.03(-0.25%) |
May 15, 2017 | 12.09 | 12.26 | 12.09 | 12.22 | 8,548 | +0.05(+0.41%) |
May 12, 2017 | 12.10 | 12.22 | 12.10 | 12.17 | 3,862 | +0.01(+0.05%) |
May 11, 2017 | 12.05 | 12.20 | 12.05 | 12.16 | 5,136 | +0.02(+0.20%) |
May 10, 2017 | 12.06 | 12.18 | 12.06 | 12.14 | 3,108 | +0.00(+0.00%) |
May 09, 2017 | 12.16 | 12.20 | 12.13 | 12.14 | 7,151 | -0.08(-0.65%) |
May 08, 2017 | 12.40 | 12.40 | 12.19 | 12.22 | 3,364 | +0.03(+0.25%) |
May 05, 2017 | 12.15 | 12.22 | 12.15 | 12.19 | 3,081 | -0.06(-0.45%) |
May 04, 2017 | 12.22 | 12.27 | 12.22 | 12.25 | 2,554 | +0.03(+0.28%) |
May 03, 2017 | 12.14 | 12.23 | 12.14 | 12.21 | 5,532 | +0.03(+0.26%) |
May 02, 2017 | 12.14 | 12.18 | 12.14 | 12.18 | 3,548 | -0.01(-0.08%) |