Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.79 | 12.80 | 12.78 | 12.79 | 84,198 | +0.01(+0.04%) |
Oct 30, 2017 | 12.67 | 12.80 | 12.67 | 12.78 | 70,950 | +0.01(+0.08%) |
Oct 27, 2017 | 12.74 | 12.77 | 12.70 | 12.77 | 51,672 | +0.16(+1.29%) |
Oct 26, 2017 | 12.60 | 12.63 | 12.60 | 12.61 | 59,751 | -0.01(-0.08%) |
Oct 25, 2017 | 12.70 | 12.70 | 12.55 | 12.62 | 105,806 | -0.12(-0.91%) |
Oct 24, 2017 | 12.78 | 12.78 | 12.70 | 12.74 | 85,834 | +0.01(+0.06%) |
Oct 23, 2017 | 12.77 | 12.77 | 12.72 | 12.73 | 54,722 | -0.03(-0.27%) |
Oct 20, 2017 | 12.72 | 12.79 | 12.72 | 12.76 | 58,692 | +0.03(+0.27%) |
Oct 19, 2017 | 12.69 | 12.74 | 12.69 | 12.73 | 69,365 | +0.01(+0.06%) |
Oct 18, 2017 | 12.76 | 12.76 | 12.71 | 12.72 | 73,430 | -0.01(-0.08%) |
Oct 17, 2017 | 12.74 | 12.74 | 12.69 | 12.73 | 49,668 | +0.02(+0.12%) |
Oct 16, 2017 | 12.77 | 12.77 | 12.68 | 12.71 | 62,134 | +0.01(+0.08%) |
Oct 13, 2017 | 12.76 | 12.76 | 12.69 | 12.70 | 45,007 | +0.01(+0.04%) |
Oct 12, 2017 | 12.72 | 12.72 | 12.67 | 12.70 | 54,979 | +0.01(+0.04%) |
Oct 11, 2017 | 12.73 | 12.73 | 12.66 | 12.69 | 40,201 | +0.02(+0.17%) |
Oct 10, 2017 | 12.66 | 12.68 | 12.60 | 12.67 | 69,511 | +0.02(+0.17%) |
Oct 09, 2017 | 12.62 | 12.68 | 12.62 | 12.65 | 54,329 | +0.01(+0.04%) |
Oct 06, 2017 | 12.65 | 12.66 | 12.60 | 12.65 | 49,967 | -0.01(-0.04%) |
Oct 05, 2017 | 12.59 | 12.65 | 12.59 | 12.65 | 46,974 | +0.07(+0.52%) |
Oct 04, 2017 | 12.59 | 12.59 | 12.56 | 12.59 | 66,507 | +0.01(+0.06%) |
Oct 03, 2017 | 12.59 | 12.59 | 12.57 | 12.58 | 47,213 | +0.01(+0.04%) |
Oct 02, 2017 | 12.60 | 12.60 | 12.53 | 12.57 | 28,535 | +0.03(+0.21%) |
Sep 29, 2017 | 12.46 | 12.57 | 12.46 | 12.55 | 102,674 | +0.09(+0.76%) |
Sep 28, 2017 | 12.47 | 12.49 | 12.44 | 12.45 | 105,527 | -0.02(-0.13%) |
Sep 27, 2017 | 12.39 | 12.50 | 12.39 | 12.47 | 126,519 | +0.07(+0.59%) |
Sep 26, 2017 | 12.43 | 12.44 | 12.36 | 12.39 | 72,660 | +0.04(+0.30%) |
Sep 25, 2017 | 12.47 | 12.47 | 12.34 | 12.36 | 63,378 | -0.11(-0.88%) |
Sep 22, 2017 | 12.47 | 12.49 | 12.43 | 12.47 | 52,363 | -0.02(-0.13%) |
Sep 21, 2017 | 12.55 | 12.55 | 12.44 | 12.48 | 52,744 | -0.04(-0.28%) |
Sep 20, 2017 | 12.60 | 12.60 | 12.47 | 12.52 | 116,875 | -0.11(-0.89%) |
Sep 19, 2017 | 12.65 | 12.65 | 12.57 | 12.63 | 79,362 | +0.02(+0.17%) |
Sep 18, 2017 | 12.61 | 12.65 | 12.54 | 12.61 | 77,249 | +0.03(+0.22%) |
Sep 15, 2017 | 12.56 | 12.60 | 12.54 | 12.58 | 115,162 | +0.04(+0.34%) |
Sep 14, 2017 | 12.56 | 12.56 | 12.50 | 12.54 | 110,564 | -0.00(-0.03%) |
Sep 13, 2017 | 12.55 | 12.56 | 12.53 | 12.54 | 29,893 | -0.01(-0.04%) |
Sep 12, 2017 | 12.53 | 12.58 | 12.52 | 12.55 | 70,340 | -0.01(-0.08%) |
Sep 11, 2017 | 12.55 | 12.58 | 12.52 | 12.56 | 70,620 | +0.01(+0.08%) |
Sep 08, 2017 | 12.58 | 12.59 | 12.53 | 12.55 | 284,472 | +0.00(+0.00%) |
Sep 07, 2017 | 12.52 | 12.56 | 12.50 | 12.55 | 73,474 | +0.05(+0.38%) |
Sep 06, 2017 | 12.61 | 12.61 | 12.50 | 12.50 | 63,877 | -0.05(-0.38%) |
Sep 05, 2017 | 12.57 | 12.58 | 12.46 | 12.55 | 64,393 | +0.00(+0.00%) |
Sep 01, 2017 | 12.61 | 12.61 | 12.49 | 12.55 | 114,021 | -0.02(-0.12%) |
Aug 31, 2017 | 12.55 | 12.57 | 12.53 | 12.56 | 53,716 | +0.04(+0.34%) |
Aug 30, 2017 | 12.47 | 12.54 | 12.47 | 12.52 | 26,188 | +0.05(+0.42%) |
Aug 29, 2017 | 12.46 | 12.51 | 12.39 | 12.47 | 42,597 | +0.00(+0.00%) |
Aug 28, 2017 | 12.49 | 12.49 | 12.42 | 12.47 | 54,164 | +0.07(+0.59%) |
Aug 25, 2017 | 12.42 | 12.48 | 12.39 | 12.39 | 33,141 | -0.02(-0.17%) |
Aug 24, 2017 | 12.55 | 12.55 | 12.34 | 12.42 | 38,621 | +0.02(+0.13%) |
Aug 23, 2017 | 12.50 | 12.52 | 12.38 | 12.40 | 65,271 | -0.12(-0.96%) |
Aug 22, 2017 | 12.46 | 12.57 | 12.46 | 12.52 | 50,079 | +0.13(+1.06%) |
Aug 21, 2017 | 12.44 | 12.47 | 12.37 | 12.39 | 43,041 | -0.03(-0.23%) |
Aug 18, 2017 | 12.39 | 12.50 | 12.38 | 12.42 | 40,858 | +0.03(+0.23%) |
Aug 17, 2017 | 12.69 | 12.69 | 12.39 | 12.39 | 87,214 | -0.26(-2.03%) |
Aug 16, 2017 | 12.65 | 12.68 | 12.60 | 12.65 | 55,705 | +0.02(+0.17%) |
Aug 15, 2017 | 12.69 | 12.69 | 12.58 | 12.63 | 43,395 | +0.01(+0.08%) |
Aug 14, 2017 | 12.52 | 12.61 | 12.52 | 12.61 | 29,217 | +0.18(+1.48%) |
Aug 11, 2017 | 12.34 | 12.48 | 12.34 | 12.43 | 42,542 | +0.05(+0.42%) |
Aug 10, 2017 | 12.59 | 12.59 | 12.38 | 12.38 | 114,187 | -0.22(-1.75%) |
Aug 09, 2017 | 12.57 | 12.60 | 12.54 | 12.60 | 65,054 | +0.01(+0.08%) |
Aug 08, 2017 | 12.67 | 12.67 | 12.57 | 12.59 | 74,110 | -0.01(-0.08%) |
Aug 07, 2017 | 12.59 | 12.60 | 12.50 | 12.60 | 118,043 | +0.06(+0.46%) |
Aug 04, 2017 | 12.58 | 12.58 | 12.52 | 12.54 | 36,446 | +0.04(+0.34%) |
Aug 03, 2017 | 12.50 | 12.56 | 12.47 | 12.50 | 57,552 | -0.04(-0.32%) |
Aug 02, 2017 | 12.53 | 12.56 | 12.48 | 12.54 | 383,929 | +0.03(+0.28%) |