Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.41 | 12.48 | 12.41 | 12.47 | 3,604 | +0.09(+0.70%) |
Oct 30, 2017 | 12.46 | 12.46 | 12.24 | 12.38 | 6,306 | -0.19(-1.52%) |
Oct 27, 2017 | 12.60 | 12.63 | 12.53 | 12.57 | 3,244 | +0.00(+0.00%) |
Oct 26, 2017 | 12.52 | 12.57 | 12.52 | 12.57 | 7,396 | +0.05(+0.42%) |
Oct 25, 2017 | 12.56 | 12.56 | 12.45 | 12.52 | 1,794 | -0.01(-0.07%) |
Oct 24, 2017 | 12.48 | 12.56 | 12.48 | 12.53 | 1,712 | +0.04(+0.35%) |
Oct 23, 2017 | 12.59 | 12.59 | 12.44 | 12.49 | 3,186 | -0.03(-0.21%) |
Oct 20, 2017 | 12.44 | 12.51 | 12.44 | 12.51 | 1,467 | +0.10(+0.83%) |
Oct 19, 2017 | 12.42 | 12.42 | 12.41 | 12.41 | 367 | -0.15(-1.23%) |
Oct 17, 2017 | 12.56 | 12.56 | 12.56 | 48 | +0.06(+0.48%) | |
Oct 16, 2017 | 12.45 | 12.59 | 12.45 | 12.50 | 3,818 | -0.03(-0.26%) |
Oct 13, 2017 | 12.45 | 12.57 | 12.45 | 12.54 | 4,258 | +0.10(+0.83%) |
Oct 12, 2017 | 12.37 | 12.44 | 12.37 | 12.44 | 6,574 | +0.05(+0.42%) |
Oct 11, 2017 | 12.44 | 12.44 | 12.38 | 12.38 | 550 | -0.02(-0.14%) |
Oct 10, 2017 | 12.43 | 12.43 | 12.38 | 12.40 | 3,045 | +0.11(+0.92%) |
Oct 09, 2017 | 12.34 | 12.38 | 12.29 | 12.29 | 1,469 | +0.02(+0.14%) |
Oct 06, 2017 | 12.24 | 12.30 | 12.24 | 12.27 | 1,952 | -0.07(-0.56%) |
Oct 05, 2017 | 12.25 | 12.34 | 12.25 | 12.34 | 1,593 | +0.10(+0.85%) |
Oct 04, 2017 | 12.34 | 12.34 | 12.23 | 12.23 | 22,891 | -0.07(-0.59%) |
Oct 03, 2017 | 12.33 | 12.33 | 12.30 | 12.31 | 794 | +0.01(+0.10%) |
Oct 02, 2017 | 12.27 | 12.30 | 12.18 | 12.30 | 14,025 | +0.22(+1.80%) |
Sep 29, 2017 | 12.03 | 12.08 | 12.03 | 12.08 | 9,702 | +0.15(+1.24%) |
Sep 28, 2017 | 12.10 | 12.14 | 11.83 | 11.93 | 14,161 | -0.16(-1.30%) |
Sep 27, 2017 | 12.05 | 12.12 | 12.05 | 12.09 | 2,296 | +0.03(+0.29%) |
Sep 26, 2017 | 12.08 | 12.08 | 12.05 | 12.05 | 1,335 | -0.16(-1.28%) |
Sep 25, 2017 | 12.25 | 12.27 | 12.19 | 12.21 | 15,116 | -0.15(-1.20%) |
Sep 22, 2017 | 12.26 | 12.36 | 12.26 | 12.36 | 9,269 | +0.10(+0.78%) |
Sep 21, 2017 | 12.21 | 12.26 | 12.21 | 12.26 | 621 | +0.05(+0.43%) |
Sep 20, 2017 | 12.19 | 12.21 | 12.21 | 12.21 | 283 | +0.02(+0.14%) |
Sep 19, 2017 | 12.20 | 12.23 | 12.19 | 12.19 | 2,481 | +0.01(+0.07%) |
Sep 18, 2017 | 12.16 | 12.18 | 12.16 | 12.18 | 614 | +0.11(+0.94%) |
Sep 15, 2017 | 12.04 | 12.10 | 12.04 | 12.07 | 8,196 | +0.00(+0.03%) |
Sep 14, 2017 | 12.05 | 12.07 | 12.05 | 12.07 | 396 | -0.03(-0.24%) |
Sep 13, 2017 | 12.03 | 12.10 | 12.03 | 12.10 | 984 | +0.09(+0.72%) |
Sep 12, 2017 | 11.96 | 12.01 | 11.96 | 12.01 | 11,606 | +0.01(+0.07%) |
Sep 11, 2017 | 11.97 | 12.00 | 11.97 | 12.00 | 6,277 | +0.06(+0.51%) |
Sep 08, 2017 | 11.89 | 11.94 | 11.89 | 11.94 | 4,760 | +0.06(+0.49%) |
Sep 07, 2017 | 11.76 | 11.89 | 11.76 | 11.88 | 5,985 | +0.12(+1.06%) |
Sep 06, 2017 | 11.77 | 11.77 | 11.71 | 11.76 | 2,216 | +0.02(+0.15%) |
Sep 05, 2017 | 11.74 | 11.74 | 11.67 | 11.74 | 1,898 | +0.05(+0.45%) |
Sep 01, 2017 | 11.86 | 11.86 | 11.69 | 11.69 | 275 | -0.16(-1.32%) |
Aug 31, 2017 | 11.80 | 11.84 | 11.80 | 11.84 | 3,907 | +0.08(+0.67%) |
Aug 30, 2017 | 11.72 | 11.78 | 11.72 | 11.77 | 7,175 | +0.02(+0.15%) |
Aug 29, 2017 | 11.64 | 11.75 | 11.61 | 11.75 | 6,760 | +0.03(+0.23%) |
Aug 28, 2017 | 11.72 | 11.72 | 11.70 | 11.72 | 2,687 | -0.00(-0.00%) |
Aug 25, 2017 | 11.70 | 11.75 | 11.63 | 11.72 | 3,860 | +0.05(+0.41%) |
Aug 24, 2017 | 11.63 | 11.69 | 11.63 | 11.67 | 12,133 | +0.07(+0.56%) |
Aug 23, 2017 | 11.57 | 11.63 | 11.57 | 11.61 | 5,758 | +0.09(+0.82%) |
Aug 22, 2017 | 11.51 | 11.51 | 11.51 | 11.51 | 686 | +0.02(+0.17%) |
Aug 21, 2017 | 11.55 | 11.55 | 11.42 | 11.50 | 4,431 | +0.02(+0.15%) |
Aug 18, 2017 | 11.39 | 11.48 | 11.39 | 11.48 | 6,375 | +0.08(+0.73%) |
Aug 17, 2017 | 11.43 | 11.43 | 11.39 | 11.39 | 3,616 | -0.09(-0.79%) |
Aug 16, 2017 | 11.43 | 11.50 | 11.43 | 11.48 | 3,145 | +0.12(+1.05%) |
Aug 15, 2017 | 11.36 | 11.36 | 11.36 | 11.36 | 266 | +0.01(+0.08%) |
Aug 14, 2017 | 11.48 | 11.48 | 11.34 | 11.36 | 1,968 | -0.04(-0.38%) |
Aug 11, 2017 | 11.31 | 11.56 | 11.31 | 11.40 | 10,872 | -0.04(-0.38%) |
Aug 10, 2017 | 11.63 | 11.63 | 11.44 | 11.44 | 1,570 | -0.25(-2.14%) |
Aug 09, 2017 | 11.70 | 11.71 | 11.63 | 11.69 | 5,491 | -0.05(-0.46%) |
Aug 08, 2017 | 11.72 | 11.77 | 11.72 | 11.75 | 895 | +0.03(+0.22%) |
Aug 07, 2017 | 11.66 | 11.72 | 11.66 | 11.72 | 4,448 | +0.05(+0.42%) |
Aug 04, 2017 | 11.67 | 11.67 | 11.67 | 11.67 | 603 | +0.02(+0.17%) |
Aug 03, 2017 | 11.65 | 11.65 | 11.65 | 11.65 | 353 | +0.03(+0.23%) |
Aug 02, 2017 | 11.66 | 11.66 | 11.62 | 11.63 | 2,233 | -0.17(-1.47%) |