Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.59 | 12.70 | 12.53 | 12.64 | 3,135,710 | +0.08(+0.67%) |
Aug 30, 2017 | 12.42 | 12.58 | 12.33 | 12.56 | 2,788,781 | +0.19(+1.58%) |
Aug 29, 2017 | 12.56 | 12.65 | 12.20 | 12.36 | 4,811,845 | -0.29(-2.27%) |
Aug 28, 2017 | 12.46 | 12.66 | 12.43 | 12.65 | 2,598,828 | +0.21(+1.69%) |
Aug 25, 2017 | 12.66 | 12.44 | 12.44 | 2,469,307 | -0.11(-0.87%) | |
Aug 24, 2017 | 12.73 | 12.78 | 12.53 | 12.55 | 2,503,089 | -0.17(-1.33%) |
Aug 23, 2017 | 12.70 | 12.83 | 12.67 | 12.72 | 1,731,048 | -0.07(-0.53%) |
Aug 22, 2017 | 12.70 | 12.83 | 12.68 | 12.78 | 1,665,834 | +0.12(+0.93%) |
Aug 21, 2017 | 12.78 | 12.83 | 12.64 | 12.67 | 1,901,726 | -0.14(-1.12%) |
Aug 18, 2017 | 12.68 | 12.91 | 12.64 | 12.81 | 2,473,138 | +0.10(+0.80%) |
Aug 17, 2017 | 12.88 | 12.97 | 12.70 | 12.71 | 1,761,894 | -0.23(-1.76%) |
Aug 16, 2017 | 12.84 | 13.02 | 12.82 | 12.94 | 1,392,496 | +0.13(+1.05%) |
Aug 15, 2017 | 13.07 | 13.07 | 12.78 | 12.80 | 2,306,418 | -0.21(-1.62%) |
Aug 14, 2017 | 13.09 | 13.09 | 12.99 | 13.01 | 2,686,588 | +0.03(+0.26%) |
Aug 11, 2017 | 12.83 | 13.07 | 12.83 | 12.98 | 2,856,893 | +0.11(+0.85%) |
Aug 10, 2017 | 13.21 | 13.26 | 12.84 | 12.87 | 4,157,602 | -0.46(-3.48%) |
Aug 09, 2017 | 13.17 | 13.52 | 12.80 | 13.33 | 8,033,058 | +0.50(+3.88%) |
Aug 08, 2017 | 13.02 | 13.06 | 12.62 | 12.83 | 6,607,936 | -0.21(-1.62%) |
Aug 07, 2017 | 13.24 | 13.29 | 12.95 | 13.05 | 3,848,872 | -0.19(-1.46%) |
Aug 04, 2017 | 12.98 | 13.26 | 12.94 | 13.24 | 3,226,054 | +0.30(+2.35%) |
Aug 03, 2017 | 13.02 | 13.07 | 12.88 | 12.94 | 2,041,448 | -0.09(-0.71%) |
Aug 02, 2017 | 12.99 | 13.04 | 12.83 | 13.03 | 2,237,131 | +0.03(+0.26%) |
Aug 01, 2017 | 13.06 | 13.07 | 12.85 | 12.99 | 3,004,784 | -0.03(-0.19%) |
Jul 31, 2017 | 13.14 | 13.16 | 12.84 | 13.02 | 3,186,788 | -0.08(-0.64%) |
Jul 28, 2017 | 13.28 | 13.34 | 12.93 | 13.10 | 2,476,939 | -0.26(-1.96%) |
Jul 27, 2017 | 13.38 | 13.54 | 13.25 | 13.37 | 4,177,544 | +0.02(+0.13%) |
Jul 26, 2017 | 13.48 | 13.52 | 13.24 | 13.35 | 2,268,670 | -0.10(-0.75%) |
Jul 25, 2017 | 13.39 | 13.49 | 13.37 | 13.45 | 2,545,734 | +0.14(+1.08%) |
Jul 24, 2017 | 13.39 | 13.48 | 13.31 | 13.31 | 2,029,905 | -0.07(-0.50%) |
Jul 21, 2017 | 13.29 | 13.39 | 13.22 | 13.37 | 1,798,500 | +0.02(+0.13%) |
Jul 20, 2017 | 13.26 | 13.43 | 13.13 | 13.36 | 2,026,665 | +0.16(+1.21%) |
Jul 19, 2017 | 13.08 | 13.26 | 12.95 | 13.20 | 3,044,204 | +0.18(+1.36%) |
Jul 18, 2017 | 13.18 | 13.21 | 12.96 | 13.02 | 1,456,944 | -0.19(-1.40%) |
Jul 17, 2017 | 13.19 | 13.28 | 13.12 | 13.21 | 1,427,087 | +0.02(+0.13%) |
Jul 14, 2017 | 13.18 | 13.27 | 13.14 | 13.19 | 1,377,940 | +0.00(+0.00%) |
Jul 13, 2017 | 13.18 | 13.23 | 13.08 | 13.19 | 2,130,991 | -0.04(-0.32%) |
Jul 12, 2017 | 13.37 | 13.45 | 13.22 | 13.23 | 2,062,768 | -0.09(-0.70%) |
Jul 11, 2017 | 13.15 | 13.36 | 13.13 | 13.32 | 2,730,234 | +0.16(+1.22%) |
Jul 10, 2017 | 13.15 | 13.23 | 13.06 | 13.16 | 3,311,688 | +0.01(+0.06%) |
Jul 07, 2017 | 13.05 | 13.25 | 13.03 | 13.15 | 1,477,347 | +0.13(+1.04%) |
Jul 06, 2017 | 13.07 | 13.16 | 12.99 | 13.02 | 2,300,655 | -0.13(-0.96%) |
Jul 05, 2017 | 13.02 | 13.18 | 12.90 | 13.15 | 4,503,251 | +0.17(+1.30%) |
Jul 03, 2017 | 13.15 | 13.15 | 12.97 | 12.98 | 1,203,393 | -0.10(-0.77%) |
Jun 30, 2017 | 12.94 | 13.18 | 12.91 | 13.08 | 3,720,732 | +0.16(+1.24%) |
Jun 29, 2017 | 13.10 | 13.11 | 12.66 | 12.92 | 3,496,975 | -0.19(-1.42%) |
Jun 28, 2017 | 12.99 | 13.20 | 12.85 | 13.10 | 4,012,194 | +0.19(+1.50%) |
Jun 27, 2017 | 12.83 | 13.11 | 12.83 | 12.91 | 3,966,128 | +0.05(+0.39%) |
Jun 26, 2017 | 12.95 | 13.09 | 12.78 | 12.86 | 2,906,601 | -0.09(-0.72%) |
Jun 23, 2017 | 13.08 | 12.95 | 9,222,228 | +0.13(+1.05%) | ||
Jun 22, 2017 | 12.83 | 12.85 | 12.67 | 12.82 | 5,159,256 | +0.05(+0.40%) |
Jun 21, 2017 | 12.94 | 12.99 | 12.72 | 12.77 | 3,431,796 | -0.17(-1.30%) |
Jun 20, 2017 | 13.19 | 13.28 | 12.91 | 12.94 | 4,065,523 | -0.31(-2.36%) |
Jun 19, 2017 | 12.91 | 13.26 | 12.88 | 13.25 | 4,604,491 | +0.40(+3.15%) |
Jun 16, 2017 | 12.76 | 12.90 | 12.62 | 12.84 | 4,789,761 | +0.04(+0.33%) |
Jun 15, 2017 | 12.85 | 12.90 | 12.73 | 12.80 | 2,390,268 | -0.15(-1.17%) |
Jun 14, 2017 | 13.09 | 13.17 | 12.91 | 12.95 | 3,114,504 | -0.09(-0.71%) |
Jun 13, 2017 | 12.94 | 13.07 | 12.73 | 13.05 | 2,848,386 | +0.13(+0.98%) |
Jun 12, 2017 | 13.07 | 13.16 | 12.83 | 12.92 | 3,435,429 | -0.19(-1.42%) |
Jun 09, 2017 | 13.40 | 13.43 | 13.07 | 13.10 | 2,932,261 | -0.26(-1.96%) |
Jun 08, 2017 | 13.46 | 13.48 | 13.32 | 13.37 | 2,349,370 | -0.08(-0.56%) |
Jun 07, 2017 | 13.44 | 13.53 | 13.35 | 13.44 | 1,908,199 | +0.01(+0.06%) |
Jun 06, 2017 | 13.54 | 13.58 | 13.27 | 13.43 | 4,216,112 | -0.16(-1.18%) |
Jun 05, 2017 | 13.86 | 13.86 | 13.56 | 13.59 | 2,761,393 | -0.25(-1.83%) |
Jun 02, 2017 | 13.71 | 13.93 | 13.65 | 13.85 | 3,064,189 | +0.14(+1.05%) |