Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.48 | 12.48 | 12.40 | 12.40 | 261,040 | -0.06(-0.51%) |
Sep 28, 2017 | 12.44 | 12.48 | 12.43 | 12.46 | 130,330 | +0.02(+0.17%) |
Sep 27, 2017 | 12.49 | 12.43 | 12.44 | 491,410 | -0.12(-0.95%) | |
Sep 26, 2017 | 12.61 | 12.62 | 12.54 | 12.56 | 430,860 | -0.14(-1.10%) |
Sep 25, 2017 | 12.53 | 12.71 | 12.52 | 12.70 | 480,860 | +0.13(+1.06%) |
Sep 22, 2017 | 12.56 | 12.57 | 12.54 | 12.57 | 367,700 | +0.06(+0.45%) |
Sep 21, 2017 | 12.51 | 12.55 | 12.50 | 12.51 | 502,380 | -0.10(-0.75%) |
Sep 20, 2017 | 12.73 | 12.74 | 12.57 | 12.61 | 289,530 | -0.10(-0.78%) |
Sep 19, 2017 | 12.69 | 12.71 | 12.66 | 12.71 | 195,810 | +0.02(+0.18%) |
Sep 18, 2017 | 12.72 | 12.72 | 12.65 | 12.68 | 346,100 | -0.12(-0.94%) |
Sep 15, 2017 | 12.87 | 12.87 | 12.79 | 12.80 | 140,190 | -0.06(-0.45%) |
Sep 14, 2017 | 12.80 | 12.89 | 12.80 | 12.86 | 290,430 | +0.05(+0.40%) |
Sep 13, 2017 | 12.89 | 12.90 | 12.80 | 12.81 | 360,640 | -0.09(-0.73%) |
Sep 12, 2017 | 12.85 | 12.91 | 12.85 | 12.91 | 155,620 | +0.04(+0.27%) |
Sep 11, 2017 | 12.94 | 12.94 | 12.86 | 12.87 | 308,900 | -0.18(-1.41%) |
Sep 08, 2017 | 13.08 | 13.08 | 13.02 | 13.05 | 194,990 | -0.02(-0.19%) |
Sep 07, 2017 | 13.01 | 13.08 | 13.01 | 13.08 | 254,980 | +0.15(+1.14%) |
Sep 06, 2017 | 13.00 | 13.00 | 12.90 | 12.93 | 312,920 | -0.05(-0.39%) |
Sep 05, 2017 | 12.93 | 13.03 | 12.91 | 12.98 | 599,380 | +0.06(+0.44%) |
Sep 01, 2017 | 12.87 | 12.93 | 12.78 | 12.93 | 836,470 | +0.04(+0.27%) |
Aug 31, 2017 | 12.71 | 12.89 | 12.71 | 12.89 | 187,990 | +0.21(+1.64%) |
Aug 30, 2017 | 12.69 | 12.71 | 12.67 | 12.68 | 218,750 | -0.01(-0.06%) |
Aug 29, 2017 | 12.82 | 12.84 | 12.66 | 12.69 | 443,190 | -0.03(-0.22%) |
Aug 28, 2017 | 12.58 | 12.72 | 12.58 | 12.72 | 385,630 | +0.21(+1.71%) |
Aug 25, 2017 | 12.51 | 12.53 | 12.38 | 12.50 | 451,680 | -0.03(-0.21%) |
Aug 24, 2017 | 12.48 | 12.53 | 12.46 | 12.53 | 162,360 | +0.02(+0.15%) |
Aug 23, 2017 | 12.50 | 12.51 | 12.48 | 12.51 | 231,870 | +0.05(+0.39%) |
Aug 22, 2017 | 12.51 | 12.51 | 12.43 | 12.46 | 286,060 | -0.01(-0.10%) |
Aug 21, 2017 | 12.50 | 12.53 | 12.47 | 12.47 | 210,750 | +0.00(+0.01%) |
Aug 18, 2017 | 12.57 | 12.60 | 12.46 | 12.47 | 363,040 | -0.02(-0.14%) |
Aug 17, 2017 | 12.47 | 12.50 | 12.43 | 12.49 | 208,280 | +0.06(+0.48%) |
Aug 16, 2017 | 12.31 | 12.45 | 12.31 | 12.43 | 196,210 | +0.09(+0.73%) |
Aug 15, 2017 | 12.31 | 12.36 | 12.30 | 12.34 | 154,400 | -0.09(-0.70%) |
Aug 14, 2017 | 12.45 | 12.46 | 12.41 | 12.43 | 169,610 | -0.09(-0.75%) |
Aug 11, 2017 | 12.47 | 12.53 | 12.46 | 12.52 | 262,350 | +0.06(+0.47%) |
Aug 10, 2017 | 12.44 | 12.49 | 12.44 | 12.46 | 464,140 | +0.09(+0.70%) |
Aug 09, 2017 | 12.35 | 12.40 | 12.32 | 12.38 | 176,870 | +0.15(+1.20%) |
Aug 08, 2017 | 12.24 | 12.25 | 12.15 | 12.23 | 206,550 | +0.04(+0.33%) |
Aug 07, 2017 | 12.19 | 12.22 | 12.19 | 12.19 | 77,880 | -0.02(-0.14%) |
Aug 04, 2017 | 12.25 | 12.25 | 12.18 | 12.21 | 115,760 | -0.10(-0.78%) |
Aug 03, 2017 | 12.28 | 12.31 | 12.28 | 12.30 | 79,430 | +0.03(+0.20%) |
Aug 02, 2017 | 12.30 | 12.34 | 12.28 | 12.28 | 126,490 | -0.03(-0.22%) |
Aug 01, 2017 | 12.28 | 12.35 | 12.28 | 12.30 | 1,126,670 | -0.01(-0.10%) |
Jul 31, 2017 | 12.28 | 12.32 | 12.28 | 12.32 | 177,320 | +0.01(+0.09%) |
Jul 28, 2017 | 12.25 | 12.32 | 12.25 | 12.31 | 233,920 | +0.09(+0.73%) |
Jul 27, 2017 | 12.21 | 12.24 | 12.18 | 12.22 | 83,370 | -0.01(-0.09%) |
Jul 26, 2017 | 12.10 | 12.25 | 12.09 | 12.23 | 176,610 | +0.10(+0.79%) |
Jul 25, 2017 | 12.14 | 12.16 | 12.12 | 12.13 | 117,430 | -0.04(-0.29%) |
Jul 24, 2017 | 12.19 | 12.20 | 12.16 | 12.17 | 110,510 | +0.00(+0.03%) |
Jul 21, 2017 | 12.14 | 12.18 | 12.12 | 12.16 | 196,230 | +0.10(+0.85%) |
Jul 20, 2017 | 12.04 | 12.10 | 12.01 | 12.06 | 179,240 | +0.02(+0.18%) |
Jul 19, 2017 | 12.04 | 12.05 | 12.02 | 12.04 | 266,670 | -0.00(-0.03%) |
Jul 18, 2017 | 12.02 | 12.07 | 12.02 | 12.04 | 1,001,400 | +0.08(+0.67%) |
Jul 17, 2017 | 11.98 | 11.98 | 11.96 | 11.96 | 839,680 | +0.05(+0.41%) |
Jul 14, 2017 | 11.93 | 11.96 | 11.91 | 11.91 | 362,710 | +0.10(+0.81%) |
Jul 13, 2017 | 11.82 | 11.82 | 11.80 | 11.82 | 2,167,000 | -0.02(-0.18%) |
Jul 12, 2017 | 11.84 | 11.86 | 11.83 | 11.84 | 829,140 | +0.04(+0.34%) |
Jul 11, 2017 | 11.76 | 11.80 | 11.72 | 11.80 | 360,490 | +0.02(+0.19%) |
Jul 10, 2017 | 11.75 | 11.79 | 11.72 | 11.78 | 441,250 | +0.01(+0.12%) |
Jul 07, 2017 | 11.80 | 11.81 | 11.72 | 11.76 | 449,010 | -0.12(-1.02%) |
Jul 06, 2017 | 11.90 | 11.90 | 11.86 | 11.88 | 278,190 | -0.00(-0.03%) |
Jul 05, 2017 | 11.81 | 11.90 | 11.81 | 11.88 | 299,620 | +0.05(+0.42%) |