Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.79 | 12.81 | 12.76 | 12.78 | 2,770,688 | -0.02(-0.16%) |
Oct 30, 2017 | 12.74 | 12.81 | 12.71 | 12.80 | 2,940,103 | +0.07(+0.54%) |
Oct 27, 2017 | 12.74 | 12.77 | 12.69 | 12.73 | 3,284,256 | -0.14(-1.13%) |
Oct 26, 2017 | 12.97 | 12.98 | 12.86 | 12.87 | 4,112,689 | -0.11(-0.85%) |
Oct 25, 2017 | 13.09 | 13.11 | 12.94 | 12.98 | 5,033,601 | +0.01(+0.05%) |
Oct 24, 2017 | 12.89 | 12.99 | 12.87 | 12.98 | 3,810,703 | +0.21(+1.62%) |
Oct 23, 2017 | 12.82 | 12.83 | 12.76 | 12.77 | 2,597,407 | -0.12(-0.96%) |
Oct 20, 2017 | 12.89 | 12.91 | 12.86 | 12.89 | 2,665,035 | -0.02(-0.16%) |
Oct 19, 2017 | 12.76 | 12.92 | 12.75 | 12.91 | 2,871,524 | +0.12(+0.92%) |
Oct 18, 2017 | 12.74 | 12.81 | 12.74 | 12.80 | 1,577,945 | +0.12(+0.98%) |
Oct 17, 2017 | 12.67 | 12.69 | 12.64 | 12.67 | 4,164,911 | +0.00(+0.00%) |
Oct 16, 2017 | 12.67 | 12.69 | 12.62 | 12.67 | 2,117,485 | -0.07(-0.54%) |
Oct 13, 2017 | 12.76 | 12.81 | 12.72 | 12.74 | 2,991,061 | -0.03(-0.27%) |
Oct 12, 2017 | 12.84 | 12.84 | 12.76 | 12.78 | 1,956,034 | -0.10(-0.80%) |
Oct 11, 2017 | 12.83 | 12.89 | 12.81 | 12.88 | 2,392,974 | -0.03(-0.21%) |
Oct 10, 2017 | 12.78 | 12.91 | 12.78 | 12.91 | 3,312,207 | +0.17(+1.30%) |
Oct 09, 2017 | 12.76 | 12.78 | 12.73 | 12.74 | 1,981,094 | +0.00(+0.00%) |
Oct 06, 2017 | 12.71 | 12.76 | 12.70 | 12.74 | 3,406,172 | +0.06(+0.49%) |
Oct 05, 2017 | 12.62 | 12.71 | 12.61 | 12.68 | 2,938,362 | +0.05(+0.38%) |
Oct 04, 2017 | 12.64 | 12.67 | 12.61 | 12.63 | 2,358,133 | -0.11(-0.87%) |
Oct 03, 2017 | 12.71 | 12.76 | 12.70 | 12.74 | 2,005,369 | +0.03(+0.27%) |
Oct 02, 2017 | 12.69 | 12.72 | 12.65 | 12.71 | 3,478,485 | +0.00(+0.00%) |
Sep 29, 2017 | 12.62 | 12.73 | 12.61 | 12.71 | 4,373,783 | +0.08(+0.66%) |
Sep 28, 2017 | 12.65 | 12.65 | 12.59 | 12.62 | 2,656,608 | +0.01(+0.05%) |
Sep 27, 2017 | 12.59 | 12.62 | 3,627,519 | +0.18(+1.44%) | ||
Sep 26, 2017 | 12.49 | 12.49 | 12.37 | 12.44 | 3,063,183 | +0.02(+0.17%) |
Sep 25, 2017 | 12.54 | 12.56 | 12.39 | 12.42 | 4,047,775 | -0.28(-2.17%) |
Sep 22, 2017 | 12.68 | 12.70 | 12.65 | 12.69 | 2,080,837 | +0.01(+0.05%) |
Sep 21, 2017 | 12.68 | 12.71 | 12.65 | 12.69 | 2,665,812 | +0.14(+1.10%) |
Sep 20, 2017 | 12.54 | 12.62 | 12.49 | 12.55 | 4,828,135 | +0.01(+0.06%) |
Sep 19, 2017 | 12.53 | 12.56 | 12.49 | 12.54 | 2,950,145 | +0.03(+0.28%) |
Sep 18, 2017 | 12.56 | 12.58 | 12.50 | 12.51 | 2,964,775 | +0.01(+0.06%) |
Sep 15, 2017 | 12.50 | 12.52 | 12.44 | 12.50 | 3,495,611 | -0.06(-0.44%) |
Sep 14, 2017 | 12.56 | 12.58 | 12.53 | 12.56 | 3,181,263 | +0.03(+0.22%) |
Sep 13, 2017 | 12.62 | 12.65 | 12.53 | 12.53 | 3,487,126 | +0.01(+0.06%) |
Sep 12, 2017 | 12.50 | 12.55 | 12.49 | 12.52 | 3,585,489 | +0.20(+1.62%) |
Sep 11, 2017 | 12.28 | 12.36 | 12.27 | 12.32 | 5,185,076 | +0.10(+0.85%) |
Sep 08, 2017 | 12.23 | 12.27 | 12.20 | 12.22 | 4,381,438 | +0.07(+0.57%) |
Sep 07, 2017 | 12.22 | 12.23 | 12.10 | 12.15 | 4,188,310 | +0.04(+0.34%) |
Sep 06, 2017 | 12.09 | 12.13 | 12.05 | 12.11 | 4,757,034 | +0.10(+0.86%) |
Sep 05, 2017 | 12.12 | 12.13 | 11.95 | 12.00 | 7,857,555 | -0.30(-2.47%) |
Sep 01, 2017 | 12.25 | 12.32 | 12.20 | 12.31 | 5,717,780 | +0.04(+0.34%) |
Aug 31, 2017 | 12.22 | 12.31 | 12.20 | 12.27 | 5,153,969 | +0.10(+0.79%) |
Aug 30, 2017 | 12.17 | 12.21 | 12.15 | 12.17 | 4,116,197 | -0.08(-0.62%) |
Aug 29, 2017 | 12.27 | 12.29 | 12.20 | 12.25 | 3,013,273 | -0.07(-0.56%) |
Aug 28, 2017 | 12.37 | 12.37 | 12.31 | 12.31 | 1,964,492 | -0.01(-0.06%) |
Aug 25, 2017 | 12.27 | 12.35 | 12.27 | 12.32 | 2,951,717 | +0.06(+0.51%) |
Aug 24, 2017 | 12.30 | 12.30 | 12.24 | 12.26 | 2,660,191 | +0.01(+0.06%) |
Aug 23, 2017 | 12.29 | 12.31 | 12.23 | 12.25 | 3,111,361 | -0.09(-0.73%) |
Aug 22, 2017 | 12.31 | 12.36 | 12.31 | 12.34 | 2,221,761 | +0.06(+0.45%) |
Aug 21, 2017 | 12.31 | 12.33 | 12.26 | 12.29 | 3,304,349 | -0.08(-0.67%) |
Aug 18, 2017 | 12.25 | 12.42 | 12.22 | 12.37 | 4,030,816 | +0.10(+0.84%) |
Aug 17, 2017 | 12.38 | 12.41 | 12.26 | 12.27 | 7,080,050 | -0.26(-2.09%) |
Aug 16, 2017 | 12.51 | 12.56 | 12.49 | 12.53 | 4,608,791 | +0.02(+0.17%) |
Aug 15, 2017 | 12.51 | 12.53 | 12.44 | 12.51 | 4,121,067 | +0.06(+0.50%) |
Aug 14, 2017 | 12.48 | 12.50 | 12.44 | 12.45 | 4,847,366 | +0.08(+0.67%) |
Aug 11, 2017 | 12.38 | 12.40 | 12.29 | 12.36 | 4,889,873 | -0.01(-0.11%) |
Aug 10, 2017 | 12.48 | 12.50 | 12.34 | 12.38 | 7,833,338 | -0.27(-2.11%) |
Aug 09, 2017 | 12.55 | 12.65 | 12.52 | 12.64 | 3,620,255 | -0.10(-0.75%) |
Aug 08, 2017 | 12.82 | 12.85 | 12.73 | 12.74 | 3,455,935 | -0.07(-0.58%) |
Aug 07, 2017 | 12.81 | 12.84 | 12.79 | 12.81 | 2,092,040 | +0.03(+0.21%) |
Aug 04, 2017 | 12.74 | 12.79 | 12.69 | 12.79 | 2,891,632 | +0.12(+0.97%) |
Aug 03, 2017 | 12.65 | 12.68 | 12.61 | 12.66 | 3,431,688 | -0.07(-0.59%) |
Aug 02, 2017 | 12.65 | 12.75 | 12.56 | 12.74 | 12,950,299 | -0.08(-0.64%) |