Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.95 | 11.97 | 11.94 | 11.94 | 7,786 | -0.01(-0.08%) |
Jul 28, 2017 | 11.85 | 11.95 | 11.84 | 11.95 | 11,034 | +0.11(+0.93%) |
Jul 27, 2017 | 11.92 | 11.92 | 11.82 | 11.84 | 12,954 | +0.00(+0.00%) |
Jul 26, 2017 | 11.89 | 11.90 | 11.82 | 11.84 | 16,631 | -0.01(-0.08%) |
Jul 25, 2017 | 11.92 | 11.92 | 11.85 | 11.85 | 3,553 | -0.01(-0.08%) |
Jul 24, 2017 | 11.91 | 11.99 | 11.85 | 11.86 | 14,016 | -0.08(-0.67%) |
Jul 21, 2017 | 11.92 | 11.97 | 11.92 | 11.94 | 6,501 | -0.03(-0.25%) |
Jul 20, 2017 | 11.98 | 11.99 | 11.96 | 11.97 | 8,195 | -0.07(-0.60%) |
Jul 19, 2017 | 12.06 | 12.07 | 12.00 | 12.04 | 5,423 | +0.04(+0.35%) |
Jul 18, 2017 | 11.96 | 12.06 | 11.92 | 12.00 | 26,944 | +0.11(+0.93%) |
Jul 17, 2017 | 12.00 | 12.18 | 11.89 | 11.89 | 3,582 | -0.07(-0.61%) |
Jul 14, 2017 | 11.98 | 11.98 | 11.95 | 11.96 | 2,671 | +0.06(+0.52%) |
Jul 13, 2017 | 11.91 | 11.94 | 11.87 | 11.90 | 9,544 | +0.02(+0.17%) |
Jul 12, 2017 | 11.84 | 11.90 | 11.84 | 11.88 | 9,086 | +0.00(+0.00%) |
Jul 11, 2017 | 11.84 | 11.88 | 11.83 | 11.88 | 4,226 | +0.07(+0.59%) |
Jul 10, 2017 | 12.00 | 12.00 | 11.79 | 11.81 | 9,035 | +0.02(+0.17%) |
Jul 07, 2017 | 11.89 | 11.89 | 11.74 | 11.79 | 13,079 | +0.00(+0.00%) |
Jul 06, 2017 | 11.87 | 11.87 | 11.79 | 11.79 | 3,953 | -0.05(-0.42%) |
Jul 05, 2017 | 11.89 | 11.89 | 11.83 | 11.84 | 13,093 | -0.06(-0.51%) |
Jul 03, 2017 | 11.89 | 11.93 | 11.89 | 11.90 | 3,558 | -0.01(-0.08%) |
Jun 30, 2017 | 11.90 | 11.92 | 11.88 | 11.91 | 19,403 | +0.04(+0.29%) |
Jun 29, 2017 | 11.87 | 11.89 | 11.85 | 11.88 | 5,018 | -0.05(-0.46%) |
Jun 28, 2017 | 12.04 | 12.04 | 11.93 | 11.93 | 2,953 | -0.07(-0.58%) |
Jun 27, 2017 | 11.98 | 12.00 | 11.91 | 12.00 | 12,311 | +0.03(+0.25%) |
Jun 26, 2017 | 11.89 | 11.99 | 11.89 | 11.97 | 23,709 | +0.04(+0.34%) |
Jun 23, 2017 | 11.92 | 11.93 | 11.90 | 11.93 | 1,732 | -0.01(-0.08%) |
Jun 22, 2017 | 11.92 | 11.95 | 11.89 | 11.94 | 15,029 | +0.05(+0.42%) |
Jun 21, 2017 | 11.88 | 11.89 | 11.87 | 11.89 | 2,625 | -0.03(-0.25%) |
Jun 20, 2017 | 11.88 | 11.93 | 11.86 | 11.92 | 25,531 | +0.04(+0.34%) |
Jun 19, 2017 | 11.85 | 11.88 | 11.83 | 11.88 | 5,711 | +0.05(+0.42%) |
Jun 16, 2017 | 11.76 | 11.87 | 11.76 | 11.83 | 19,762 | +0.04(+0.36%) |
Jun 15, 2017 | 11.84 | 11.84 | 11.78 | 11.79 | 8,005 | -0.01(-0.07%) |
Jun 14, 2017 | 11.81 | 11.84 | 11.78 | 11.80 | 5,616 | +0.03(+0.29%) |
Jun 13, 2017 | 11.78 | 11.79 | 11.74 | 11.76 | 7,744 | -0.03(-0.25%) |
Jun 12, 2017 | 11.79 | 11.79 | 11.71 | 11.79 | 12,123 | -0.01(-0.07%) |
Jun 09, 2017 | 11.86 | 11.86 | 11.73 | 11.80 | 4,574 | +0.00(+0.00%) |
Jun 08, 2017 | 11.78 | 11.80 | 11.74 | 11.80 | 24,624 | +0.02(+0.17%) |
Jun 07, 2017 | 11.81 | 11.83 | 11.76 | 11.78 | 12,748 | +0.01(+0.08%) |
Jun 06, 2017 | 11.80 | 11.82 | 11.76 | 11.77 | 12,612 | +0.00(+0.00%) |
Jun 05, 2017 | 11.85 | 11.88 | 11.77 | 11.77 | 14,772 | -0.04(-0.34%) |
Jun 02, 2017 | 11.83 | 11.83 | 11.78 | 11.81 | 7,740 | +0.02(+0.18%) |
Jun 01, 2017 | 11.84 | 11.84 | 11.77 | 11.79 | 5,818 | -0.02(-0.18%) |
May 31, 2017 | 11.86 | 11.92 | 11.78 | 11.81 | 14,700 | +0.03(+0.25%) |
May 30, 2017 | 11.85 | 11.85 | 11.72 | 11.78 | 13,158 | -0.06(-0.51%) |
May 26, 2017 | 11.85 | 11.85 | 11.75 | 11.84 | 6,295 | +0.00(+0.00%) |
May 25, 2017 | 11.82 | 11.84 | 11.79 | 11.84 | 12,800 | +0.01(+0.08%) |
May 24, 2017 | 11.80 | 11.83 | 11.77 | 11.83 | 13,153 | +0.03(+0.25%) |
May 23, 2017 | 11.80 | 11.80 | 11.75 | 11.80 | 11,794 | +0.08(+0.68%) |
May 22, 2017 | 11.71 | 11.79 | 11.65 | 11.72 | 10,572 | +0.00(+0.00%) |
May 19, 2017 | 11.78 | 11.78 | 11.71 | 11.72 | 2,872 | -0.03(-0.26%) |
May 18, 2017 | 11.75 | 11.80 | 11.75 | 11.75 | 8,413 | -0.01(-0.09%) |
May 17, 2017 | 11.75 | 11.80 | 11.75 | 11.76 | 14,279 | +0.01(+0.09%) |
May 16, 2017 | 11.78 | 11.79 | 11.75 | 11.75 | 13,449 | -0.03(-0.25%) |
May 15, 2017 | 11.73 | 11.78 | 11.73 | 11.78 | 6,923 | +0.02(+0.17%) |
May 12, 2017 | 11.78 | 11.78 | 11.74 | 11.76 | 15,824 | +0.05(+0.43%) |
May 11, 2017 | 11.76 | 11.76 | 11.71 | 11.71 | 9,752 | +0.01(+0.08%) |
May 10, 2017 | 11.75 | 11.75 | 11.69 | 11.70 | 7,585 | -0.02(-0.16%) |
May 09, 2017 | 11.77 | 11.77 | 11.69 | 11.72 | 8,620 | -0.05(-0.42%) |
May 08, 2017 | 11.75 | 11.79 | 11.73 | 11.77 | 6,519 | -0.07(-0.59%) |
May 05, 2017 | 11.79 | 11.84 | 11.73 | 11.84 | 11,245 | +0.07(+0.59%) |
May 04, 2017 | 11.83 | 11.83 | 11.74 | 11.77 | 18,265 | -0.03(-0.25%) |
May 03, 2017 | 11.75 | 11.84 | 11.75 | 11.80 | 7,424 | +0.01(+0.08%) |
May 02, 2017 | 11.79 | 11.83 | 11.77 | 11.79 | 5,164 | +0.02(+0.17%) |