Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.96 | 12.00 | 11.92 | 11.92 | 6,598 | -0.02(-0.17%) |
Oct 30, 2017 | 12.01 | 12.01 | 11.92 | 11.94 | 11,540 | -0.03(-0.25%) |
Oct 27, 2017 | 12.01 | 12.03 | 11.92 | 11.97 | 5,943 | +0.01(+0.08%) |
Oct 26, 2017 | 12.16 | 12.16 | 11.96 | 11.96 | 4,686 | -0.14(-1.16%) |
Oct 25, 2017 | 12.21 | 12.21 | 12.06 | 12.10 | 16,200 | -0.07(-0.58%) |
Oct 24, 2017 | 12.15 | 12.17 | 12.08 | 12.17 | 17,623 | +0.08(+0.66%) |
Oct 23, 2017 | 12.12 | 12.15 | 12.08 | 12.09 | 14,182 | -0.03(-0.25%) |
Oct 20, 2017 | 12.21 | 12.21 | 12.12 | 12.12 | 5,136 | +0.00(+0.00%) |
Oct 19, 2017 | 12.24 | 12.25 | 12.11 | 12.12 | 6,767 | -0.02(-0.16%) |
Oct 18, 2017 | 12.15 | 12.16 | 12.05 | 12.14 | 27,547 | +0.09(+0.75%) |
Oct 17, 2017 | 12.13 | 12.13 | 12.01 | 12.05 | 5,949 | -0.04(-0.33%) |
Oct 16, 2017 | 12.06 | 12.09 | 12.06 | 12.09 | 3,358 | +0.07(+0.59%) |
Oct 13, 2017 | 12.04 | 12.06 | 12.02 | 12.02 | 2,245 | -0.01(-0.10%) |
Oct 12, 2017 | 12.04 | 12.06 | 12.02 | 12.03 | 9,822 | +0.06(+0.47%) |
Oct 11, 2017 | 12.00 | 12.03 | 11.90 | 11.97 | 10,847 | +0.06(+0.51%) |
Oct 10, 2017 | 11.96 | 12.01 | 11.91 | 11.91 | 9,704 | -0.02(-0.14%) |
Oct 09, 2017 | 11.96 | 11.99 | 11.93 | 11.93 | 12,162 | -0.01(-0.08%) |
Oct 06, 2017 | 11.93 | 11.97 | 11.90 | 11.94 | 8,116 | +0.03(+0.21%) |
Oct 05, 2017 | 11.95 | 11.96 | 11.88 | 11.91 | 25,248 | -0.04(-0.29%) |
Oct 04, 2017 | 12.01 | 12.03 | 11.70 | 11.95 | 35,848 | -0.08(-0.67%) |
Oct 03, 2017 | 12.07 | 12.07 | 11.96 | 12.03 | 27,055 | -0.03(-0.25%) |
Oct 02, 2017 | 12.07 | 12.07 | 11.76 | 12.06 | 11,664 | -0.01(-0.08%) |
Sep 29, 2017 | 11.96 | 12.09 | 11.85 | 12.07 | 15,686 | +0.02(+0.17%) |
Sep 28, 2017 | 11.93 | 12.06 | 11.84 | 12.05 | 9,512 | +0.06(+0.50%) |
Sep 27, 2017 | 12.26 | 12.26 | 11.92 | 11.99 | 21,344 | -0.23(-1.88%) |
Sep 26, 2017 | 12.23 | 12.26 | 12.12 | 12.22 | 17,081 | -0.08(-0.65%) |
Sep 25, 2017 | 12.33 | 12.36 | 12.19 | 12.30 | 11,915 | -0.06(-0.48%) |
Sep 22, 2017 | 12.41 | 12.41 | 12.20 | 12.36 | 33,268 | -0.14(-1.13%) |
Sep 21, 2017 | 12.53 | 12.71 | 12.46 | 12.50 | 11,846 | -0.12(-0.95%) |
Sep 20, 2017 | 12.72 | 12.72 | 12.51 | 12.62 | 2,595 | -0.01(-0.08%) |
Sep 19, 2017 | 12.70 | 12.70 | 12.53 | 12.63 | 7,431 | -0.03(-0.24%) |
Sep 18, 2017 | 12.48 | 12.72 | 12.41 | 12.66 | 24,511 | +0.18(+1.44%) |
Sep 15, 2017 | 12.43 | 12.53 | 12.41 | 12.48 | 6,196 | +0.13(+1.05%) |
Sep 14, 2017 | 12.63 | 12.63 | 12.32 | 12.35 | 5,427 | -0.10(-0.80%) |
Sep 13, 2017 | 12.40 | 12.49 | 12.40 | 12.45 | 3,459 | +0.07(+0.57%) |
Sep 12, 2017 | 12.45 | 12.47 | 12.31 | 12.38 | 8,230 | -0.09(-0.72%) |
Sep 11, 2017 | 13.00 | 13.00 | 12.45 | 12.47 | 14,105 | +0.08(+0.65%) |
Sep 08, 2017 | 12.49 | 12.72 | 12.38 | 12.39 | 10,339 | -0.12(-0.96%) |
Sep 07, 2017 | 12.57 | 12.57 | 12.49 | 12.51 | 2,722 | +0.02(+0.15%) |
Sep 06, 2017 | 12.48 | 12.51 | 12.46 | 12.49 | 6,735 | +0.04(+0.33%) |
Sep 05, 2017 | 12.59 | 12.59 | 12.42 | 12.45 | 3,083 | -0.07(-0.56%) |
Sep 01, 2017 | 12.48 | 12.60 | 12.48 | 12.52 | 3,066 | +0.04(+0.32%) |
Aug 31, 2017 | 12.65 | 12.65 | 12.48 | 12.48 | 6,660 | -0.06(-0.48%) |
Aug 30, 2017 | 12.62 | 12.62 | 12.51 | 12.54 | 967 | -0.01(-0.08%) |
Aug 29, 2017 | 12.57 | 12.60 | 12.55 | 12.55 | 8,357 | +0.05(+0.40%) |
Aug 28, 2017 | 12.42 | 12.56 | 12.42 | 12.50 | 7,860 | -0.05(-0.40%) |
Aug 25, 2017 | 12.48 | 12.55 | 12.42 | 12.55 | 8,652 | +0.11(+0.88%) |
Aug 24, 2017 | 12.65 | 12.65 | 12.44 | 12.44 | 6,142 | -0.06(-0.48%) |
Aug 23, 2017 | 12.85 | 12.85 | 12.44 | 12.50 | 12,080 | +0.05(+0.40%) |
Aug 22, 2017 | 12.39 | 12.46 | 12.23 | 12.45 | 6,629 | +0.14(+1.14%) |
Aug 21, 2017 | 12.39 | 12.39 | 12.25 | 12.31 | 6,716 | +0.01(+0.08%) |
Aug 18, 2017 | 12.42 | 12.42 | 12.30 | 12.30 | 727 | -0.06(-0.49%) |
Aug 17, 2017 | 12.49 | 12.49 | 12.26 | 12.36 | 7,798 | +0.04(+0.32%) |
Aug 16, 2017 | 12.23 | 12.35 | 12.23 | 12.32 | 10,940 | +0.13(+1.09%) |
Aug 15, 2017 | 12.27 | 12.27 | 12.17 | 12.19 | 4,105 | +0.09(+0.72%) |
Aug 14, 2017 | 12.19 | 12.82 | 12.10 | 12.10 | 30,738 | -0.05(-0.41%) |
Aug 11, 2017 | 12.12 | 12.21 | 12.10 | 12.15 | 13,168 | +0.03(+0.25%) |
Aug 10, 2017 | 12.85 | 12.85 | 12.11 | 12.12 | 14,273 | -0.12(-0.98%) |
Aug 09, 2017 | 12.36 | 12.36 | 12.23 | 12.24 | 27,930 | -0.03(-0.24%) |
Aug 08, 2017 | 12.30 | 12.30 | 12.26 | 12.27 | 14,841 | +0.01(+0.08%) |
Aug 07, 2017 | 12.26 | 12.30 | 12.13 | 12.26 | 13,317 | +0.01(+0.08%) |
Aug 04, 2017 | 12.27 | 12.28 | 12.20 | 12.25 | 39,129 | -0.01(-0.08%) |
Aug 03, 2017 | 12.25 | 12.32 | 12.11 | 12.26 | 30,870 | +0.08(+0.66%) |
Aug 02, 2017 | 12.33 | 12.33 | 12.06 | 12.18 | 21,730 | +0.09(+0.74%) |