Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.70 | 12.70 | 12.63 | 12.63 | 123,373 | -0.06(-0.47%) |
Sep 28, 2017 | 12.67 | 12.71 | 12.65 | 12.69 | 241,971 | +0.02(+0.16%) |
Sep 27, 2017 | 12.67 | 12.71 | 12.66 | 12.67 | 139,760 | -0.11(-0.86%) |
Sep 26, 2017 | 12.83 | 12.83 | 12.78 | 12.78 | 103,862 | -0.15(-1.16%) |
Sep 25, 2017 | 12.75 | 12.93 | 12.74 | 12.93 | 116,978 | +0.15(+1.17%) |
Sep 22, 2017 | 12.77 | 12.80 | 12.77 | 12.78 | 130,920 | +0.04(+0.31%) |
Sep 21, 2017 | 12.73 | 12.77 | 12.72 | 12.74 | 66,464 | -0.09(-0.70%) |
Sep 20, 2017 | 12.94 | 12.98 | 12.78 | 12.83 | 193,300 | -0.11(-0.85%) |
Sep 19, 2017 | 12.92 | 12.94 | 12.89 | 12.94 | 129,494 | +0.03(+0.23%) |
Sep 18, 2017 | 12.95 | 12.95 | 12.88 | 12.91 | 125,381 | -0.12(-0.92%) |
Sep 15, 2017 | 13.08 | 13.08 | 13.03 | 13.03 | 68,993 | -0.07(-0.53%) |
Sep 14, 2017 | 13.05 | 13.12 | 13.05 | 13.10 | 139,513 | +0.06(+0.46%) |
Sep 13, 2017 | 13.20 | 13.20 | 13.04 | 13.04 | 62,197 | -0.10(-0.76%) |
Sep 12, 2017 | 13.08 | 13.14 | 13.07 | 13.14 | 159,717 | +0.04(+0.31%) |
Sep 11, 2017 | 13.16 | 13.18 | 13.09 | 13.10 | 150,931 | -0.19(-1.43%) |
Sep 08, 2017 | 13.31 | 13.31 | 13.25 | 13.29 | 195,981 | -0.01(-0.08%) |
Sep 07, 2017 | 13.25 | 13.32 | 13.23 | 13.30 | 200,390 | +0.13(+0.99%) |
Sep 06, 2017 | 13.22 | 13.22 | 13.14 | 13.17 | 78,890 | -0.06(-0.45%) |
Sep 05, 2017 | 13.15 | 13.26 | 13.14 | 13.23 | 95,152 | +0.14(+1.07%) |
Sep 01, 2017 | 13.08 | 13.09 | 12.99 | 13.09 | 141,390 | +0.03(+0.23%) |
Aug 31, 2017 | 12.93 | 13.06 | 12.93 | 13.06 | 119,602 | +0.15(+1.16%) |
Aug 30, 2017 | 12.91 | 12.93 | 12.89 | 12.91 | 157,474 | -0.01(-0.08%) |
Aug 29, 2017 | 13.06 | 13.06 | 12.90 | 12.92 | 143,819 | -0.02(-0.15%) |
Aug 28, 2017 | 12.80 | 12.95 | 12.80 | 12.94 | 73,454 | +0.19(+1.49%) |
Aug 25, 2017 | 12.75 | 12.77 | 12.60 | 12.75 | 89,820 | +0.06(+0.47%) |
Aug 24, 2017 | 12.71 | 12.72 | 12.69 | 12.69 | 92,888 | -0.04(-0.31%) |
Aug 23, 2017 | 12.72 | 12.74 | 12.71 | 12.73 | 27,272 | +0.04(+0.32%) |
Aug 22, 2017 | 12.73 | 12.73 | 12.66 | 12.69 | 75,745 | -0.06(-0.47%) |
Aug 21, 2017 | 12.72 | 12.76 | 12.72 | 12.75 | 99,198 | +0.06(+0.47%) |
Aug 18, 2017 | 12.81 | 12.81 | 12.69 | 12.69 | 143,062 | -0.03(-0.24%) |
Aug 17, 2017 | 12.70 | 12.73 | 12.65 | 12.72 | 183,359 | +0.07(+0.55%) |
Aug 16, 2017 | 12.53 | 12.66 | 12.44 | 12.65 | 147,844 | +0.09(+0.72%) |
Aug 15, 2017 | 12.52 | 12.58 | 12.52 | 12.56 | 196,683 | -0.09(-0.71%) |
Aug 14, 2017 | 12.67 | 12.68 | 12.64 | 12.65 | 27,315 | -0.10(-0.78%) |
Aug 11, 2017 | 12.69 | 12.75 | 12.67 | 12.75 | 177,542 | +0.06(+0.47%) |
Aug 10, 2017 | 12.68 | 12.71 | 12.67 | 12.69 | 192,070 | +0.10(+0.78%) |
Aug 09, 2017 | 12.57 | 12.62 | 12.54 | 12.59 | 59,499 | +0.14(+1.14%) |
Aug 08, 2017 | 12.46 | 12.46 | 12.37 | 12.45 | 101,612 | +0.03(+0.24%) |
Aug 07, 2017 | 12.41 | 12.43 | 12.41 | 12.42 | 14,328 | -0.00(-0.03%) |
Aug 04, 2017 | 12.46 | 12.46 | 12.39 | 12.42 | 13,614 | -0.11(-0.89%) |
Aug 03, 2017 | 12.49 | 12.53 | 12.49 | 12.53 | 7,604 | +0.03(+0.28%) |
Aug 02, 2017 | 12.52 | 12.57 | 12.50 | 12.50 | 9,555 | -0.03(-0.23%) |
Aug 01, 2017 | 12.50 | 12.57 | 12.50 | 12.53 | 23,191 | -0.00(-0.01%) |
Jul 31, 2017 | 12.51 | 12.53 | 12.50 | 12.53 | 18,849 | +0.00(+0.00%) |
Jul 28, 2017 | 12.48 | 12.54 | 12.48 | 12.53 | 25,839 | +0.09(+0.72%) |
Jul 27, 2017 | 12.45 | 12.46 | 12.39 | 12.44 | 5,805 | -0.01(-0.04%) |
Jul 26, 2017 | 12.32 | 12.46 | 12.32 | 12.45 | 11,267 | +0.11(+0.85%) |
Jul 25, 2017 | 12.36 | 12.39 | 12.34 | 12.34 | 64,908 | -0.05(-0.40%) |
Jul 24, 2017 | 12.41 | 12.41 | 12.38 | 12.39 | 5,952 | -0.00(-0.01%) |
Jul 21, 2017 | 12.36 | 12.40 | 12.34 | 12.39 | 17,063 | +0.11(+0.90%) |
Jul 20, 2017 | 12.24 | 12.30 | 12.24 | 12.28 | 48,404 | +0.02(+0.16%) |
Jul 19, 2017 | 12.27 | 12.28 | 12.25 | 12.26 | 11,845 | +0.00(+0.00%) |
Jul 18, 2017 | 12.25 | 12.28 | 12.25 | 12.26 | 12,631 | +0.08(+0.66%) |
Jul 17, 2017 | 12.20 | 12.20 | 12.18 | 12.18 | 40,470 | +0.05(+0.41%) |
Jul 14, 2017 | 12.16 | 12.17 | 12.11 | 12.13 | 40,419 | +0.10(+0.83%) |
Jul 13, 2017 | 12.05 | 12.05 | 12.02 | 12.03 | 7,246 | -0.02(-0.17%) |
Jul 12, 2017 | 12.08 | 12.08 | 12.04 | 12.05 | 81,656 | +0.04(+0.33%) |
Jul 11, 2017 | 11.96 | 12.02 | 11.93 | 12.01 | 14,476 | +0.02(+0.17%) |
Jul 10, 2017 | 11.94 | 11.99 | 11.93 | 11.99 | 33,172 | +0.01(+0.08%) |
Jul 07, 2017 | 12.03 | 12.03 | 11.94 | 11.98 | 49,147 | -0.12(-0.98%) |
Jul 06, 2017 | 12.10 | 12.10 | 12.08 | 12.10 | 8,147 | -0.00(-0.01%) |
Jul 05, 2017 | 12.04 | 12.10 | 12.03 | 12.10 | 19,579 | +0.04(+0.33%) |