Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.47 | 13.47 | 13.23 | 13.29 | 69,670 | -0.37(-2.67%) |
Oct 30, 2017 | 13.69 | 13.69 | 13.65 | 13.65 | 38,662 | -0.03(-0.18%) |
Oct 27, 2017 | 13.60 | 13.71 | 13.60 | 13.68 | 87,689 | +0.34(+2.55%) |
Oct 26, 2017 | 13.40 | 13.41 | 13.32 | 13.34 | 29,277 | -0.01(-0.07%) |
Oct 25, 2017 | 13.10 | 13.47 | 13.10 | 13.35 | 21,269 | -0.02(-0.15%) |
Oct 24, 2017 | 13.41 | 13.42 | 13.33 | 13.37 | 39,102 | +0.02(+0.15%) |
Oct 23, 2017 | 13.25 | 13.46 | 13.25 | 13.35 | 15,964 | -0.08(-0.56%) |
Oct 20, 2017 | 13.49 | 13.49 | 13.34 | 13.43 | 36,528 | +0.10(+0.71%) |
Oct 19, 2017 | 13.46 | 13.46 | 13.16 | 13.33 | 14,610 | -0.03(-0.22%) |
Oct 18, 2017 | 13.25 | 13.36 | 13.25 | 13.36 | 52,304 | +0.25(+1.95%) |
Oct 17, 2017 | 13.00 | 13.11 | 13.00 | 13.11 | 130,490 | +0.08(+0.58%) |
Oct 16, 2017 | 12.94 | 13.14 | 12.94 | 13.03 | 17,324 | -0.05(-0.38%) |
Oct 13, 2017 | 13.23 | 13.23 | 12.96 | 13.08 | 16,912 | -0.01(-0.08%) |
Oct 12, 2017 | 13.10 | 13.14 | 13.05 | 13.09 | 71,442 | -0.06(-0.46%) |
Oct 11, 2017 | 13.25 | 13.25 | 13.10 | 13.15 | 77,578 | -0.01(-0.08%) |
Oct 10, 2017 | 12.95 | 13.20 | 12.95 | 13.16 | 385,603 | +0.24(+1.86%) |
Oct 09, 2017 | 12.99 | 13.00 | 12.92 | 12.92 | 51,237 | -0.04(-0.31%) |
Oct 06, 2017 | 13.02 | 13.13 | 12.85 | 12.96 | 567,110 | -0.05(-0.42%) |
Oct 05, 2017 | 13.00 | 13.03 | 12.98 | 13.02 | 57,582 | +0.02(+0.12%) |
Oct 04, 2017 | 12.95 | 13.05 | 12.95 | 13.00 | 31,819 | -0.04(-0.31%) |
Oct 03, 2017 | 12.97 | 13.05 | 12.96 | 13.04 | 23,729 | +0.17(+1.36%) |
Oct 02, 2017 | 12.71 | 12.90 | 12.71 | 12.87 | 39,938 | +0.19(+1.46%) |
Sep 29, 2017 | 12.70 | 12.70 | 12.61 | 12.68 | 31,679 | +0.08(+0.63%) |
Sep 28, 2017 | 12.61 | 12.68 | 12.53 | 12.60 | 34,961 | -0.21(-1.64%) |
Sep 27, 2017 | 12.62 | 12.81 | 12.45 | 12.81 | 37,581 | +0.01(+0.08%) |
Sep 26, 2017 | 12.78 | 12.90 | 12.78 | 12.80 | 51,011 | -0.01(-0.08%) |
Sep 25, 2017 | 12.79 | 12.84 | 12.76 | 12.81 | 118,206 | +0.19(+1.51%) |
Sep 22, 2017 | 12.66 | 12.66 | 12.51 | 12.62 | 355,043 | -0.20(-1.52%) |
Sep 21, 2017 | 12.90 | 12.97 | 12.76 | 12.81 | 38,018 | -0.16(-1.20%) |
Sep 20, 2017 | 13.01 | 13.07 | 12.97 | 12.97 | 49,422 | -0.07(-0.54%) |
Sep 19, 2017 | 13.27 | 13.27 | 13.01 | 13.04 | 462,399 | +0.10(+0.77%) |
Sep 18, 2017 | 13.18 | 13.18 | 12.86 | 12.94 | 74,957 | -0.03(-0.23%) |
Sep 15, 2017 | 13.16 | 13.16 | 12.96 | 12.97 | 135,558 | -0.12(-0.92%) |
Sep 14, 2017 | 12.65 | 13.15 | 12.65 | 13.09 | 75,097 | +0.44(+3.48%) |
Sep 13, 2017 | 12.80 | 12.80 | 12.50 | 12.65 | 20,133 | -0.15(-1.17%) |
Sep 12, 2017 | 12.85 | 12.94 | 12.76 | 12.80 | 28,244 | -0.02(-0.16%) |
Sep 11, 2017 | 12.75 | 12.88 | 12.73 | 12.82 | 45,402 | +0.12(+0.94%) |
Sep 08, 2017 | 12.72 | 12.72 | 12.63 | 12.70 | 34,927 | -0.02(-0.17%) |
Sep 07, 2017 | 12.68 | 12.74 | 12.63 | 12.72 | 42,456 | +0.11(+0.89%) |
Sep 06, 2017 | 12.43 | 12.64 | 12.43 | 12.61 | 22,949 | -0.05(-0.39%) |
Sep 05, 2017 | 12.60 | 12.66 | 12.59 | 12.66 | 43,325 | +0.00(+0.00%) |
Sep 01, 2017 | 12.53 | 12.67 | 12.53 | 12.66 | 53,136 | +0.08(+0.62%) |
Aug 31, 2017 | 12.56 | 12.66 | 12.52 | 12.58 | 61,876 | +0.00(+0.02%) |
Aug 30, 2017 | 12.62 | 12.69 | 12.54 | 12.58 | 42,851 | -0.10(-0.81%) |
Aug 29, 2017 | 12.65 | 12.70 | 12.58 | 12.68 | 52,233 | +0.05(+0.42%) |
Aug 28, 2017 | 12.50 | 12.64 | 12.50 | 12.63 | 77,806 | +0.09(+0.72%) |
Aug 25, 2017 | 12.38 | 12.55 | 12.38 | 12.54 | 56,630 | +0.09(+0.72%) |
Aug 24, 2017 | 12.38 | 12.58 | 12.38 | 12.45 | 49,241 | -0.16(-1.27%) |
Aug 23, 2017 | 12.68 | 12.68 | 12.57 | 12.61 | 47,553 | +0.00(+0.00%) |
Aug 22, 2017 | 12.50 | 12.65 | 12.50 | 12.61 | 79,761 | -0.06(-0.47%) |
Aug 21, 2017 | 12.61 | 12.67 | 12.48 | 12.67 | 35,988 | +0.06(+0.48%) |
Aug 18, 2017 | 12.46 | 12.63 | 12.46 | 12.61 | 28,666 | +0.00(+0.00%) |
Aug 17, 2017 | 12.65 | 12.65 | 12.58 | 12.61 | 77,350 | -0.06(-0.47%) |
Aug 16, 2017 | 12.47 | 12.67 | 12.47 | 12.67 | 44,683 | +0.16(+1.28%) |
Aug 15, 2017 | 12.48 | 12.52 | 12.42 | 12.51 | 82,512 | +0.10(+0.81%) |
Aug 14, 2017 | 12.35 | 12.47 | 12.35 | 12.41 | 74,116 | -0.09(-0.72%) |
Aug 11, 2017 | 12.51 | 12.54 | 12.45 | 12.50 | 45,047 | -0.01(-0.08%) |
Aug 10, 2017 | 12.58 | 12.62 | 12.50 | 12.51 | 33,771 | -0.15(-1.18%) |
Aug 09, 2017 | 12.55 | 12.71 | 12.55 | 12.66 | 60,472 | +0.09(+0.72%) |
Aug 08, 2017 | 12.61 | 12.62 | 12.56 | 12.57 | 41,239 | -0.08(-0.63%) |
Aug 07, 2017 | 12.64 | 12.67 | 12.61 | 12.65 | 73,440 | -0.04(-0.32%) |
Aug 04, 2017 | 12.75 | 12.75 | 12.62 | 12.69 | 37,751 | -0.01(-0.08%) |
Aug 03, 2017 | 12.73 | 12.73 | 12.61 | 12.70 | 43,706 | +0.07(+0.59%) |
Aug 02, 2017 | 12.60 | 12.65 | 12.60 | 12.62 | 39,548 | -0.07(-0.59%) |