Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 12.80 | 12.87 | 12.75 | 12.82 | 9,369,149 | +0.10(+0.75%) |
Jul 31, 2017 | 12.66 | 12.74 | 12.60 | 12.73 | 4,027,788 | +0.05(+0.37%) |
Jul 28, 2017 | 12.58 | 12.71 | 12.54 | 12.68 | 5,192,801 | +0.08(+0.65%) |
Jul 27, 2017 | 12.62 | 12.66 | 12.55 | 12.60 | 7,120,552 | +0.07(+0.60%) |
Jul 26, 2017 | 12.47 | 12.58 | 12.43 | 12.52 | 5,065,096 | +0.09(+0.71%) |
Jul 25, 2017 | 12.51 | 12.53 | 12.41 | 12.43 | 3,024,410 | +0.07(+0.61%) |
Jul 24, 2017 | 12.28 | 12.36 | 12.25 | 12.36 | 4,033,942 | +0.08(+0.66%) |
Jul 21, 2017 | 12.26 | 12.29 | 12.20 | 12.28 | 3,122,982 | +0.01(+0.11%) |
Jul 20, 2017 | 12.24 | 12.31 | 12.22 | 12.26 | 4,310,285 | +0.15(+1.23%) |
Jul 19, 2017 | 12.11 | 12.15 | 12.06 | 12.11 | 6,912,170 | -0.07(-0.56%) |
Jul 18, 2017 | 12.11 | 12.20 | 12.10 | 12.18 | 9,288,453 | -0.05(-0.44%) |
Jul 17, 2017 | 12.23 | 12.27 | 12.20 | 12.24 | 5,443,660 | -0.08(-0.66%) |
Jul 14, 2017 | 12.20 | 12.35 | 12.15 | 12.32 | 4,347,451 | +0.05(+0.44%) |
Jul 13, 2017 | 12.21 | 12.27 | 12.18 | 12.26 | 4,325,833 | +0.07(+0.61%) |
Jul 12, 2017 | 12.18 | 12.20 | 12.11 | 12.19 | 4,891,845 | +0.00(+0.00%) |
Jul 11, 2017 | 12.14 | 12.20 | 12.09 | 12.19 | 3,501,022 | +0.03(+0.22%) |
Jul 10, 2017 | 12.10 | 12.18 | 12.07 | 12.16 | 4,422,992 | +0.05(+0.39%) |
Jul 07, 2017 | 12.09 | 12.15 | 12.05 | 12.11 | 3,375,283 | +0.03(+0.22%) |
Jul 06, 2017 | 12.01 | 12.18 | 12.00 | 12.09 | 5,095,917 | +0.13(+1.08%) |
Jul 05, 2017 | 11.94 | 11.98 | 11.86 | 11.96 | 5,378,125 | +0.03(+0.23%) |
Jul 03, 2017 | 11.92 | 12.00 | 11.90 | 11.93 | 4,793,890 | +0.12(+0.98%) |
Jun 30, 2017 | 11.85 | 11.86 | 11.71 | 11.82 | 7,122,548 | -0.01(-0.06%) |
Jun 29, 2017 | 11.96 | 11.97 | 11.73 | 11.82 | 9,763,927 | -0.01(-0.11%) |
Jun 28, 2017 | 11.69 | 11.85 | 11.67 | 11.84 | 5,577,367 | +0.19(+1.63%) |
Jun 27, 2017 | 11.65 | 11.69 | 11.58 | 11.65 | 6,796,611 | +0.19(+1.66%) |
Jun 26, 2017 | 11.54 | 11.56 | 11.43 | 11.46 | 5,208,439 | +0.12(+1.02%) |
Jun 23, 2017 | 11.37 | 11.38 | 11.31 | 11.34 | 6,515,325 | +0.03(+0.24%) |
Jun 22, 2017 | 11.32 | 11.37 | 11.29 | 11.31 | 4,652,127 | -0.09(-0.78%) |
Jun 21, 2017 | 11.39 | 11.45 | 11.35 | 11.40 | 4,633,638 | +0.01(+0.12%) |
Jun 20, 2017 | 11.54 | 11.55 | 11.38 | 11.39 | 6,619,857 | -0.28(-2.39%) |
Jun 19, 2017 | 11.69 | 11.71 | 11.61 | 11.67 | 5,680,136 | +0.13(+1.12%) |
Jun 16, 2017 | 11.46 | 11.56 | 11.44 | 11.54 | 3,432,423 | +0.10(+0.83%) |
Jun 15, 2017 | 11.31 | 11.47 | 11.29 | 11.44 | 7,614,911 | -0.17(-1.46%) |
Jun 14, 2017 | 11.64 | 11.64 | 11.50 | 11.61 | 7,920,123 | -0.05(-0.41%) |
Jun 13, 2017 | 11.67 | 11.70 | 11.61 | 11.66 | 6,601,213 | +0.01(+0.12%) |
Jun 12, 2017 | 11.71 | 11.74 | 11.58 | 11.65 | 8,520,214 | -0.20(-1.72%) |
Jun 09, 2017 | 11.80 | 11.89 | 11.77 | 11.85 | 7,967,216 | +0.18(+1.51%) |
Jun 08, 2017 | 11.58 | 11.71 | 11.56 | 11.67 | 10,283,700 | +0.08(+0.70%) |
Jun 07, 2017 | 11.60 | 11.64 | 11.49 | 11.59 | 12,158,723 | +0.28(+2.46%) |
Jun 06, 2017 | 11.34 | 11.36 | 11.28 | 11.31 | 5,080,829 | -0.13(-1.13%) |
Jun 05, 2017 | 11.40 | 11.50 | 11.39 | 11.44 | 5,515,812 | -0.04(-0.36%) |
Jun 02, 2017 | 11.48 | 11.52 | 11.42 | 11.48 | 8,387,980 | +0.01(+0.12%) |