Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.84 | 12.88 | 12.78 | 12.78 | 169,699 | -0.09(-0.66%) |
Oct 30, 2017 | 13.00 | 12.83 | 12.86 | 82,771 | -0.07(-0.54%) | |
Oct 27, 2017 | 12.86 | 12.98 | 12.73 | 12.93 | 94,895 | +0.11(+0.87%) |
Oct 26, 2017 | 13.07 | 13.10 | 12.81 | 12.82 | 159,323 | -0.26(-2.00%) |
Oct 25, 2017 | 13.21 | 13.24 | 12.96 | 13.08 | 101,254 | -0.16(-1.21%) |
Oct 24, 2017 | 13.32 | 13.34 | 13.21 | 13.24 | 84,379 | -0.02(-0.12%) |
Oct 23, 2017 | 13.42 | 13.42 | 13.21 | 13.26 | 78,004 | -0.16(-1.19%) |
Oct 20, 2017 | 13.45 | 13.45 | 13.35 | 13.42 | 63,456 | -0.02(-0.12%) |
Oct 19, 2017 | 13.37 | 13.44 | 13.33 | 13.43 | 61,627 | +0.01(+0.08%) |
Oct 18, 2017 | 13.37 | 13.44 | 13.36 | 13.42 | 106,152 | +0.04(+0.32%) |
Oct 17, 2017 | 13.36 | 13.42 | 13.35 | 13.38 | 62,042 | +0.02(+0.16%) |
Oct 16, 2017 | 13.34 | 13.39 | 13.34 | 13.36 | 42,300 | +0.05(+0.38%) |
Oct 13, 2017 | 13.28 | 13.34 | 13.28 | 13.31 | 37,199 | +0.04(+0.26%) |
Oct 12, 2017 | 13.25 | 13.30 | 13.24 | 13.27 | 42,322 | +0.00(+0.00%) |
Oct 11, 2017 | 13.26 | 13.29 | 13.25 | 13.27 | 53,174 | +0.06(+0.44%) |
Oct 10, 2017 | 13.28 | 13.28 | 13.21 | 13.21 | 50,984 | -0.05(-0.40%) |
Oct 09, 2017 | 13.21 | 13.28 | 13.21 | 13.27 | 41,404 | +0.06(+0.44%) |
Oct 06, 2017 | 13.35 | 13.38 | 13.17 | 13.21 | 70,975 | -0.19(-1.39%) |
Oct 05, 2017 | 13.38 | 13.41 | 13.34 | 13.39 | 59,557 | +0.06(+0.44%) |
Oct 04, 2017 | 13.28 | 13.34 | 13.24 | 13.34 | 57,495 | +0.01(+0.08%) |
Oct 03, 2017 | 13.32 | 13.33 | 13.26 | 13.32 | 39,980 | +0.03(+0.24%) |
Oct 02, 2017 | 13.27 | 13.34 | 13.20 | 13.29 | 81,150 | +0.06(+0.46%) |
Sep 29, 2017 | 13.21 | 13.25 | 13.19 | 13.23 | 114,319 | -0.01(-0.04%) |
Sep 28, 2017 | 13.15 | 13.24 | 13.07 | 13.24 | 29,227 | +0.04(+0.32%) |
Sep 27, 2017 | 13.16 | 13.20 | 13.08 | 13.19 | 34,624 | +0.01(+0.04%) |
Sep 26, 2017 | 13.14 | 13.23 | 13.09 | 13.19 | 39,580 | +0.06(+0.48%) |
Sep 25, 2017 | 13.09 | 13.14 | 13.05 | 13.13 | 54,303 | +0.03(+0.24%) |
Sep 22, 2017 | 13.01 | 13.10 | 13.01 | 13.10 | 81,467 | +0.07(+0.52%) |
Sep 21, 2017 | 13.00 | 13.03 | 12.98 | 13.03 | 45,077 | +0.03(+0.25%) |
Sep 20, 2017 | 13.04 | 13.04 | 12.96 | 12.99 | 67,470 | -0.02(-0.17%) |
Sep 19, 2017 | 12.94 | 13.03 | 12.94 | 13.02 | 25,075 | +0.05(+0.36%) |
Sep 18, 2017 | 12.90 | 12.99 | 12.87 | 12.97 | 45,418 | +0.06(+0.44%) |
Sep 15, 2017 | 12.86 | 12.95 | 12.86 | 12.91 | 57,209 | +0.05(+0.41%) |
Sep 14, 2017 | 12.83 | 12.88 | 12.82 | 12.86 | 32,398 | +0.04(+0.29%) |
Sep 13, 2017 | 12.90 | 12.91 | 12.81 | 12.82 | 57,633 | -0.15(-1.17%) |
Sep 12, 2017 | 12.94 | 13.03 | 12.93 | 12.97 | 43,068 | +0.04(+0.34%) |
Sep 11, 2017 | 12.84 | 12.97 | 12.84 | 12.93 | 38,735 | +0.08(+0.59%) |
Sep 08, 2017 | 12.99 | 12.99 | 12.82 | 12.85 | 55,773 | +0.02(+0.16%) |
Sep 07, 2017 | 12.86 | 12.88 | 12.79 | 12.83 | 44,733 | -0.03(-0.24%) |
Sep 06, 2017 | 12.96 | 12.96 | 12.83 | 12.86 | 55,853 | -0.02(-0.12%) |
Sep 05, 2017 | 13.08 | 13.08 | 12.85 | 12.88 | 75,519 | -0.16(-1.25%) |
Sep 01, 2017 | 13.01 | 13.06 | 12.99 | 13.04 | 26,270 | +0.04(+0.32%) |
Aug 31, 2017 | 12.87 | 13.01 | 12.87 | 13.00 | 32,712 | +0.09(+0.69%) |
Aug 30, 2017 | 12.85 | 12.94 | 12.85 | 12.91 | 45,447 | -0.01(-0.08%) |
Aug 29, 2017 | 13.03 | 13.03 | 12.91 | 12.92 | 20,587 | -0.08(-0.59%) |
Aug 28, 2017 | 13.03 | 13.04 | 12.94 | 13.00 | 52,881 | -0.02(-0.18%) |
Aug 25, 2017 | 13.05 | 13.05 | 12.96 | 13.02 | 29,596 | -0.01(-0.08%) |
Aug 24, 2017 | 13.05 | 13.05 | 12.99 | 13.03 | 22,066 | +0.04(+0.32%) |
Aug 23, 2017 | 13.04 | 13.08 | 12.99 | 12.99 | 27,521 | -0.08(-0.60%) |
Aug 22, 2017 | 13.03 | 13.07 | 12.98 | 13.07 | 64,246 | +0.13(+1.01%) |
Aug 21, 2017 | 12.96 | 13.01 | 12.91 | 12.94 | 30,539 | -0.05(-0.40%) |
Aug 18, 2017 | 12.91 | 13.01 | 12.91 | 12.99 | 32,314 | +0.05(+0.36%) |
Aug 17, 2017 | 13.04 | 13.04 | 12.94 | 12.94 | 44,655 | -0.08(-0.60%) |
Aug 16, 2017 | 13.02 | 13.04 | 12.94 | 13.02 | 126,483 | +0.02(+0.16%) |
Aug 15, 2017 | 12.97 | 13.02 | 12.90 | 13.00 | 51,716 | -0.00(-0.02%) |
Aug 14, 2017 | 12.92 | 13.06 | 12.90 | 13.00 | 53,958 | +0.11(+0.82%) |
Aug 11, 2017 | 12.91 | 12.93 | 12.78 | 12.90 | 62,799 | -0.02(-0.15%) |
Aug 10, 2017 | 12.93 | 13.01 | 12.86 | 12.92 | 59,906 | -0.06(-0.44%) |
Aug 09, 2017 | 12.90 | 13.02 | 12.84 | 12.97 | 55,968 | +0.04(+0.28%) |
Aug 08, 2017 | 12.86 | 12.96 | 12.83 | 12.94 | 63,572 | +0.08(+0.65%) |
Aug 07, 2017 | 12.81 | 12.90 | 12.67 | 12.85 | 42,081 | +0.05(+0.37%) |
Aug 04, 2017 | 12.88 | 12.88 | 12.74 | 12.81 | 95,148 | -0.05(-0.41%) |
Aug 03, 2017 | 12.85 | 12.93 | 12.82 | 12.86 | 57,178 | -0.03(-0.20%) |
Aug 02, 2017 | 12.84 | 12.89 | 12.82 | 12.89 | 35,447 | +0.05(+0.41%) |