Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.90 | 13.06 | 12.80 | 12.97 | 1,570,680 | +0.05(+0.40%) |
Oct 30, 2017 | 12.63 | 12.99 | 12.62 | 12.92 | 1,826,625 | +0.32(+2.53%) |
Oct 27, 2017 | 12.50 | 12.85 | 12.47 | 12.60 | 1,693,994 | +0.12(+0.96%) |
Oct 26, 2017 | 12.38 | 12.65 | 12.25 | 12.48 | 1,653,956 | +0.12(+0.97%) |
Oct 25, 2017 | 12.54 | 12.56 | 12.07 | 12.36 | 2,093,883 | -0.24(-1.91%) |
Oct 24, 2017 | 12.74 | 12.85 | 12.54 | 12.60 | 1,949,472 | -0.10(-0.81%) |
Oct 23, 2017 | 12.81 | 12.93 | 12.63 | 12.70 | 1,625,784 | -0.19(-1.47%) |
Oct 20, 2017 | 13.08 | 13.09 | 12.82 | 12.89 | 1,530,709 | -0.18(-1.38%) |
Oct 19, 2017 | 12.76 | 13.08 | 12.74 | 13.07 | 1,604,383 | +0.13(+1.00%) |
Oct 18, 2017 | 13.30 | 13.30 | 12.87 | 12.94 | 865,414 | -0.30(-2.27%) |
Oct 17, 2017 | 13.22 | 13.30 | 13.11 | 13.24 | 696,162 | -0.03(-0.26%) |
Oct 16, 2017 | 13.52 | 13.58 | 13.26 | 13.28 | 974,836 | -0.22(-1.66%) |
Oct 13, 2017 | 13.67 | 13.69 | 13.40 | 13.50 | 1,039,291 | -0.08(-0.57%) |
Oct 12, 2017 | 13.82 | 13.88 | 13.56 | 13.58 | 754,863 | -0.34(-2.41%) |
Oct 11, 2017 | 13.89 | 13.98 | 13.80 | 13.92 | 1,223,681 | +0.03(+0.25%) |
Oct 10, 2017 | 13.85 | 13.96 | 13.71 | 13.88 | 2,937,896 | +0.11(+0.81%) |
Oct 09, 2017 | 13.86 | 13.97 | 13.77 | 13.77 | 746,114 | -0.11(-0.81%) |
Oct 06, 2017 | 13.90 | 13.92 | 13.77 | 13.88 | 1,046,834 | -0.11(-0.80%) |
Oct 05, 2017 | 13.83 | 14.05 | 13.73 | 13.99 | 1,117,517 | +0.21(+1.50%) |
Oct 04, 2017 | 13.67 | 13.80 | 13.57 | 13.79 | 931,183 | +0.11(+0.82%) |
Oct 03, 2017 | 13.65 | 13.70 | 13.52 | 13.67 | 1,099,348 | -0.01(-0.06%) |
Oct 02, 2017 | 13.55 | 13.78 | 13.47 | 13.68 | 1,676,860 | -0.06(-0.44%) |
Sep 29, 2017 | 13.68 | 13.91 | 13.63 | 13.74 | 3,882,103 | +0.21(+1.52%) |
Sep 28, 2017 | 13.52 | 13.57 | 13.32 | 13.54 | 865,400 | +0.02(+0.13%) |
Sep 27, 2017 | 13.36 | 13.52 | 836,831 | -0.03(-0.19%) | ||
Sep 26, 2017 | 13.48 | 13.57 | 13.37 | 13.55 | 822,378 | +0.01(+0.06%) |
Sep 25, 2017 | 13.39 | 13.55 | 13.33 | 13.54 | 2,079,223 | +0.18(+1.35%) |
Sep 22, 2017 | 13.24 | 13.37 | 13.08 | 13.36 | 1,153,017 | +0.10(+0.78%) |
Sep 21, 2017 | 13.27 | 13.28 | 13.12 | 13.25 | 1,002,682 | -0.09(-0.64%) |
Sep 20, 2017 | 13.32 | 13.42 | 13.29 | 13.34 | 902,527 | +0.02(+0.13%) |
Sep 19, 2017 | 13.33 | 13.36 | 13.23 | 13.32 | 2,004,126 | -0.03(-0.19%) |
Sep 18, 2017 | 13.36 | 13.49 | 13.26 | 13.35 | 1,153,105 | +0.01(+0.06%) |
Sep 15, 2017 | 13.51 | 13.55 | 13.33 | 13.34 | 2,170,763 | -0.18(-1.34%) |
Sep 14, 2017 | 13.44 | 13.60 | 13.36 | 13.52 | 1,537,706 | +0.09(+0.64%) |
Sep 13, 2017 | 13.16 | 13.48 | 13.16 | 13.43 | 1,187,952 | +0.28(+2.09%) |
Sep 12, 2017 | 13.05 | 13.21 | 13.00 | 13.16 | 1,098,893 | +0.12(+0.92%) |
Sep 11, 2017 | 13.12 | 13.23 | 13.00 | 13.04 | 1,395,009 | -0.04(-0.33%) |
Sep 08, 2017 | 13.24 | 13.31 | 13.03 | 13.08 | 1,310,457 | -0.21(-1.55%) |
Sep 07, 2017 | 13.10 | 13.32 | 13.08 | 13.29 | 1,093,665 | +0.11(+0.85%) |
Sep 06, 2017 | 13.10 | 13.28 | 12.99 | 13.18 | 765,587 | +0.15(+1.19%) |
Sep 05, 2017 | 13.09 | 13.16 | 12.97 | 13.02 | 914,919 | -0.08(-0.59%) |
Sep 01, 2017 | 13.12 | 13.21 | 12.99 | 13.10 | 803,547 | +0.00(+0.00%) |
Aug 31, 2017 | 12.81 | 13.30 | 12.76 | 13.10 | 3,287,373 | +0.32(+2.49%) |
Aug 30, 2017 | 12.31 | 12.82 | 12.23 | 12.78 | 3,081,168 | +0.45(+3.63%) |
Aug 29, 2017 | 12.20 | 12.37 | 12.19 | 12.33 | 4,811,829 | +0.05(+0.42%) |
Aug 28, 2017 | 12.27 | 12.35 | 12.25 | 12.28 | 1,094,439 | +0.03(+0.21%) |
Aug 25, 2017 | 12.32 | 12.32 | 12.20 | 12.26 | 1,139,970 | -0.06(-0.49%) |
Aug 24, 2017 | 12.28 | 12.39 | 12.21 | 12.32 | 1,408,800 | +0.02(+0.14%) |
Aug 23, 2017 | 12.10 | 12.34 | 12.09 | 12.30 | 1,423,769 | +0.13(+1.06%) |
Aug 22, 2017 | 12.07 | 12.22 | 12.03 | 12.17 | 1,087,540 | +0.14(+1.14%) |
Aug 21, 2017 | 12.34 | 12.35 | 11.93 | 12.03 | 1,236,082 | -0.38(-3.05%) |
Aug 18, 2017 | 12.38 | 12.49 | 12.28 | 12.41 | 1,676,371 | -0.01(-0.07%) |
Aug 17, 2017 | 12.40 | 12.52 | 12.38 | 12.42 | 1,001,304 | -0.03(-0.21%) |
Aug 16, 2017 | 12.47 | 12.59 | 12.32 | 12.44 | 869,094 | +0.03(+0.21%) |
Aug 15, 2017 | 12.60 | 12.71 | 12.35 | 12.42 | 1,948,579 | -0.21(-1.63%) |
Aug 14, 2017 | 12.79 | 12.91 | 12.62 | 12.63 | 1,033,689 | -0.10(-0.81%) |
Aug 11, 2017 | 12.68 | 12.98 | 12.62 | 12.73 | 1,405,332 | -0.04(-0.34%) |
Aug 10, 2017 | 12.73 | 12.92 | 12.55 | 12.77 | 1,547,940 | -0.02(-0.13%) |
Aug 09, 2017 | 12.79 | 12.96 | 12.73 | 12.79 | 1,851,679 | +0.03(+0.20%) |
Aug 08, 2017 | 12.88 | 12.96 | 12.69 | 12.76 | 1,792,958 | -0.18(-1.40%) |
Aug 07, 2017 | 12.99 | 13.02 | 12.87 | 12.94 | 935,181 | -0.09(-0.66%) |
Aug 04, 2017 | 13.06 | 13.29 | 12.99 | 13.03 | 959,412 | -0.03(-0.26%) |
Aug 03, 2017 | 12.81 | 13.29 | 12.60 | 13.06 | 1,655,812 | -0.09(-0.65%) |
Aug 02, 2017 | 13.33 | 13.37 | 13.05 | 13.15 | 1,207,873 | -0.18(-1.32%) |