Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.75 | 12.75 | 12.70 | 12.70 | 2,555 | +0.01(+0.10%) |
Sep 28, 2017 | 12.66 | 12.69 | 12.66 | 12.69 | 7,567 | -0.02(-0.17%) |
Sep 27, 2017 | 12.62 | 12.74 | 12.62 | 12.71 | 2,101 | -0.05(-0.37%) |
Sep 25, 2017 | 12.76 | 1 | -0.14(-1.11%) | |||
Sep 22, 2017 | 12.89 | 12.90 | 12.89 | 12.90 | 2,653 | +0.09(+0.71%) |
Sep 21, 2017 | 12.92 | 12.97 | 12.81 | 12.81 | 5,582 | -0.12(-0.91%) |
Sep 20, 2017 | 12.92 | 12.92 | 12.92 | 12.92 | 184 | -0.10(-0.73%) |
Sep 19, 2017 | 13.07 | 13.07 | 13.02 | 13.02 | 1,306 | -0.01(-0.07%) |
Sep 18, 2017 | 12.97 | 13.05 | 12.92 | 13.03 | 5,998 | -0.02(-0.13%) |
Sep 15, 2017 | 13.00 | 13.12 | 12.95 | 13.05 | 14,981 | +0.12(+0.95%) |
Sep 14, 2017 | 12.81 | 12.92 | 12.80 | 12.92 | 11,697 | -0.02(-0.15%) |
Sep 13, 2017 | 12.94 | 12.94 | 12.94 | 12.94 | 2,772 | -0.03(-0.20%) |
Sep 12, 2017 | 12.94 | 12.97 | 12.94 | 12.97 | 817 | -0.03(-0.20%) |
Sep 11, 2017 | 12.92 | 13.02 | 12.92 | 12.99 | 10,470 | +0.03(+0.20%) |
Sep 08, 2017 | 13.01 | 13.01 | 12.93 | 12.97 | 5,611 | +0.10(+0.81%) |
Sep 07, 2017 | 12.97 | 13.02 | 12.86 | 12.86 | 44,161 | -0.08(-0.60%) |
Sep 06, 2017 | 12.99 | 13.06 | 12.92 | 12.94 | 18,887 | +0.06(+0.47%) |
Sep 05, 2017 | 13.01 | 13.11 | 12.83 | 12.88 | 21,398 | +0.10(+0.81%) |
Sep 01, 2017 | 12.78 | 12.80 | 12.65 | 12.78 | 13,391 | +0.04(+0.34%) |
Aug 31, 2017 | 12.74 | 12.79 | 12.73 | 12.73 | 22,100 | +0.10(+0.82%) |
Aug 30, 2017 | 12.79 | 12.79 | 12.63 | 12.63 | 5,947 | -0.13(-1.02%) |
Aug 29, 2017 | 12.76 | 12.76 | 12.76 | 12.76 | 1,288 | +0.16(+1.24%) |
Aug 28, 2017 | 12.86 | 12.86 | 12.60 | 12.60 | 3,217 | -0.14(-1.09%) |
Aug 25, 2017 | 12.66 | 12.75 | 12.66 | 12.74 | 1,398 | +0.19(+1.52%) |
Aug 24, 2017 | 12.58 | 12.58 | 12.53 | 12.55 | 1,392 | -0.01(-0.07%) |
Aug 23, 2017 | 12.50 | 12.56 | 12.50 | 12.56 | 1,195 | -0.03(-0.21%) |
Aug 22, 2017 | 12.58 | 12.60 | 12.46 | 12.59 | 11,127 | +0.06(+0.48%) |
Aug 21, 2017 | 12.47 | 12.53 | 12.47 | 12.53 | 4,869 | +0.03(+0.21%) |
Aug 18, 2017 | 12.61 | 12.63 | 12.50 | 12.50 | 997 | -0.07(-0.59%) |
Aug 17, 2017 | 12.54 | 12.57 | 12.54 | 12.57 | 232 | +0.04(+0.32%) |
Aug 16, 2017 | 12.58 | 12.58 | 12.40 | 12.53 | 2,942 | +0.13(+1.05%) |
Aug 15, 2017 | 12.40 | 12.45 | 12.35 | 12.40 | 29,198 | -0.02(-0.14%) |
Aug 14, 2017 | 12.40 | 12.42 | 12.40 | 12.42 | 472 | +0.09(+0.70%) |
Aug 11, 2017 | 12.33 | 12.33 | 12.33 | 12.33 | 2,724 | +0.06(+0.47%) |
Aug 10, 2017 | 12.31 | 12.32 | 12.28 | 12.28 | 4,577 | -0.02(-0.19%) |
Aug 09, 2017 | 12.31 | 12.34 | 12.27 | 12.30 | 13,392 | -0.09(-0.70%) |
Aug 08, 2017 | 12.48 | 12.48 | 12.39 | 12.39 | 5,918 | -0.12(-0.97%) |
Aug 07, 2017 | 12.51 | 12.51 | 12.51 | 12.51 | 184 | -0.03(-0.21%) |
Aug 04, 2017 | 12.64 | 12.64 | 12.50 | 12.53 | 19,367 | -0.11(-0.89%) |
Aug 03, 2017 | 12.66 | 12.70 | 12.62 | 12.65 | 12,874 | +0.00(+0.00%) |
Aug 02, 2017 | 12.52 | 12.66 | 12.48 | 12.65 | 28,665 | +0.08(+0.62%) |
Aug 01, 2017 | 12.51 | 12.59 | 12.51 | 12.57 | 12,942 | +0.11(+0.91%) |
Jul 31, 2017 | 12.53 | 12.53 | 12.42 | 12.46 | 9,545 | +0.00(+0.00%) |
Jul 28, 2017 | 12.45 | 12.46 | 12.40 | 12.46 | 1,083 | +0.10(+0.77%) |
Jul 27, 2017 | 12.39 | 12.49 | 12.36 | 12.36 | 3,675 | +0.04(+0.31%) |
Jul 26, 2017 | 12.20 | 12.33 | 12.18 | 12.32 | 7,057 | +0.01(+0.08%) |
Jul 25, 2017 | 12.23 | 12.38 | 12.23 | 12.31 | 4,362 | +0.09(+0.74%) |
Jul 24, 2017 | 12.29 | 12.29 | 12.22 | 12.22 | 913 | -0.06(-0.50%) |
Jul 21, 2017 | 12.28 | 12.28 | 12.28 | 12.28 | 548 | -0.06(-0.49%) |
Jul 20, 2017 | 12.34 | 12.38 | 12.34 | 292 | -0.03(-0.28%) | |
Jul 19, 2017 | 12.25 | 12.40 | 12.24 | 12.38 | 7,115 | -0.01(-0.07%) |
Jul 18, 2017 | 12.39 | 12.39 | 12.39 | 12.39 | 115 | -0.03(-0.21%) |
Jul 17, 2017 | 12.34 | 12.41 | 12.29 | 12.41 | 727 | -0.01(-0.07%) |
Jul 14, 2017 | 12.43 | 12.48 | 12.40 | 12.42 | 2,429 | +0.08(+0.65%) |
Jul 13, 2017 | 12.40 | 12.46 | 12.34 | 12.34 | 26,745 | +0.01(+0.05%) |
Jul 12, 2017 | 12.23 | 12.33 | 12.23 | 12.33 | 4,477 | +0.20(+1.64%) |
Jul 11, 2017 | 12.13 | 12.14 | 12.13 | 12.14 | 583 | +0.03(+0.23%) |
Jul 10, 2017 | 12.04 | 12.11 | 12.04 | 12.11 | 5,671 | +0.02(+0.13%) |
Jul 07, 2017 | 12.13 | 12.13 | 12.05 | 12.09 | 1,594 | -0.08(-0.63%) |
Jul 06, 2017 | 12.14 | 12.17 | 12.14 | 12.17 | 2,242 | +0.02(+0.20%) |
Jul 05, 2017 | 12.19 | 12.19 | 12.10 | 12.14 | 8,903 | -0.01(-0.07%) |