Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.78 | 12.96 | 12.71 | 12.88 | 2,293,706 | +0.11(+0.86%) |
Oct 30, 2017 | 12.71 | 12.81 | 12.65 | 12.77 | 1,770,713 | -0.02(-0.13%) |
Oct 27, 2017 | 12.70 | 12.80 | 12.49 | 12.79 | 2,500,010 | +0.14(+1.07%) |
Oct 26, 2017 | 12.87 | 12.87 | 12.65 | 12.65 | 2,725,427 | -0.14(-1.06%) |
Oct 25, 2017 | 12.77 | 12.80 | 12.47 | 12.79 | 2,594,932 | -0.07(-0.53%) |
Oct 24, 2017 | 12.88 | 12.99 | 12.63 | 12.86 | 3,848,233 | -0.03(-0.26%) |
Oct 23, 2017 | 13.05 | 13.23 | 12.87 | 12.89 | 3,230,208 | -0.16(-1.23%) |
Oct 20, 2017 | 13.30 | 13.35 | 13.03 | 13.05 | 1,609,250 | -0.22(-1.66%) |
Oct 19, 2017 | 13.01 | 13.28 | 12.92 | 13.27 | 2,269,682 | +0.24(+1.82%) |
Oct 18, 2017 | 13.21 | 13.21 | 12.95 | 13.04 | 3,126,655 | -0.16(-1.22%) |
Oct 17, 2017 | 13.10 | 13.41 | 13.05 | 13.20 | 2,738,051 | +0.05(+0.39%) |
Oct 16, 2017 | 13.03 | 13.19 | 12.99 | 13.15 | 2,308,227 | +0.14(+1.11%) |
Oct 13, 2017 | 13.12 | 13.12 | 12.99 | 13.00 | 1,983,720 | -0.05(-0.39%) |
Oct 12, 2017 | 13.15 | 13.18 | 12.99 | 13.05 | 2,028,937 | -0.18(-1.34%) |
Oct 11, 2017 | 13.29 | 13.32 | 13.10 | 13.23 | 2,562,033 | -0.08(-0.57%) |
Oct 10, 2017 | 13.20 | 13.42 | 13.16 | 13.31 | 2,097,060 | +0.16(+1.22%) |
Oct 09, 2017 | 13.32 | 13.33 | 13.11 | 13.15 | 1,387,429 | -0.18(-1.34%) |
Oct 06, 2017 | 13.22 | 13.37 | 13.11 | 13.32 | 2,096,790 | +0.08(+0.64%) |
Oct 05, 2017 | 13.05 | 13.30 | 12.99 | 13.24 | 2,888,340 | +0.21(+1.63%) |
Oct 04, 2017 | 13.13 | 13.16 | 13.00 | 13.03 | 2,531,032 | -0.08(-0.58%) |
Oct 03, 2017 | 13.05 | 13.12 | 12.90 | 13.10 | 2,798,019 | +0.15(+1.18%) |
Oct 02, 2017 | 13.10 | 13.13 | 12.90 | 12.95 | 2,172,642 | -0.20(-1.55%) |
Sep 29, 2017 | 13.15 | 13.30 | 13.09 | 13.15 | 2,076,035 | -0.03(-0.26%) |
Sep 28, 2017 | 13.19 | 13.26 | 13.04 | 13.19 | 2,055,540 | -0.01(-0.06%) |
Sep 27, 2017 | 13.26 | 13.20 | 5,509,665 | +0.25(+1.96%) | ||
Sep 26, 2017 | 12.63 | 13.01 | 12.55 | 12.94 | 5,001,118 | +0.31(+2.48%) |
Sep 25, 2017 | 12.70 | 12.81 | 12.60 | 12.63 | 1,989,468 | -0.11(-0.86%) |
Sep 22, 2017 | 12.78 | 12.84 | 12.60 | 12.74 | 5,393,174 | -0.09(-0.73%) |
Sep 21, 2017 | 13.09 | 13.13 | 12.73 | 12.83 | 2,930,665 | -0.25(-1.88%) |
Sep 20, 2017 | 13.03 | 13.15 | 12.93 | 13.08 | 2,158,540 | +0.11(+0.85%) |
Sep 19, 2017 | 13.21 | 13.21 | 12.94 | 12.97 | 2,586,182 | -0.24(-1.80%) |
Sep 18, 2017 | 13.37 | 13.49 | 13.20 | 13.21 | 2,114,434 | -0.12(-0.89%) |
Sep 15, 2017 | 13.26 | 13.50 | 13.20 | 13.32 | 8,748,871 | +0.42(+3.28%) |
Sep 14, 2017 | 12.82 | 12.95 | 12.75 | 12.90 | 5,003,047 | +0.07(+0.53%) |
Sep 13, 2017 | 12.66 | 12.87 | 12.65 | 12.83 | 2,702,096 | +0.19(+1.47%) |
Sep 12, 2017 | 12.62 | 12.72 | 12.54 | 12.65 | 2,401,466 | +0.10(+0.81%) |
Sep 11, 2017 | 12.21 | 12.62 | 12.17 | 12.54 | 5,632,771 | +0.37(+3.06%) |
Sep 08, 2017 | 12.07 | 12.24 | 11.99 | 12.17 | 4,796,595 | +0.08(+0.63%) |
Sep 07, 2017 | 12.22 | 12.26 | 12.06 | 12.10 | 4,884,106 | -0.12(-0.97%) |
Sep 06, 2017 | 12.34 | 12.53 | 12.20 | 12.21 | 2,616,341 | -0.30(-2.44%) |
Sep 05, 2017 | 12.61 | 12.65 | 12.30 | 12.52 | 4,031,915 | -0.13(-1.01%) |
Sep 01, 2017 | 12.66 | 12.69 | 12.54 | 12.65 | 3,973,731 | +0.01(+0.07%) |
Aug 31, 2017 | 12.59 | 12.70 | 12.53 | 12.64 | 3,136,693 | +0.08(+0.67%) |
Aug 30, 2017 | 12.42 | 12.58 | 12.32 | 12.55 | 2,789,655 | +0.19(+1.58%) |
Aug 29, 2017 | 12.55 | 12.64 | 12.19 | 12.36 | 4,813,354 | -0.29(-2.27%) |
Aug 28, 2017 | 12.46 | 12.66 | 12.43 | 12.64 | 2,599,643 | +0.21(+1.70%) |
Aug 25, 2017 | 12.66 | 12.43 | 12.43 | 2,470,081 | -0.11(-0.87%) | |
Aug 24, 2017 | 12.73 | 12.77 | 12.53 | 12.54 | 2,503,873 | -0.17(-1.33%) |
Aug 23, 2017 | 12.70 | 12.83 | 12.66 | 12.71 | 1,731,590 | -0.07(-0.53%) |
Aug 22, 2017 | 12.70 | 12.83 | 12.68 | 12.78 | 1,666,356 | +0.12(+0.93%) |
Aug 21, 2017 | 12.78 | 12.83 | 12.64 | 12.66 | 1,902,322 | -0.14(-1.12%) |
Aug 18, 2017 | 12.68 | 12.91 | 12.64 | 12.80 | 2,473,913 | +0.10(+0.80%) |
Aug 17, 2017 | 12.87 | 12.96 | 12.70 | 12.70 | 1,762,446 | -0.23(-1.76%) |
Aug 16, 2017 | 12.84 | 13.01 | 12.81 | 12.93 | 1,392,932 | +0.13(+1.05%) |
Aug 15, 2017 | 13.07 | 13.07 | 12.78 | 12.80 | 2,307,141 | -0.21(-1.62%) |
Aug 14, 2017 | 13.08 | 13.08 | 12.99 | 13.01 | 2,687,430 | +0.03(+0.26%) |
Aug 11, 2017 | 12.83 | 13.07 | 12.82 | 12.97 | 2,857,789 | +0.11(+0.85%) |
Aug 10, 2017 | 13.21 | 13.26 | 12.84 | 12.86 | 4,158,905 | -0.46(-3.48%) |
Aug 09, 2017 | 13.17 | 13.51 | 12.80 | 13.33 | 8,035,576 | +0.50(+3.88%) |
Aug 08, 2017 | 13.02 | 13.06 | 12.62 | 12.83 | 6,610,007 | -0.21(-1.62%) |
Aug 07, 2017 | 13.23 | 13.29 | 12.95 | 13.04 | 3,850,078 | -0.19(-1.47%) |
Aug 04, 2017 | 12.97 | 13.26 | 12.93 | 13.23 | 3,227,065 | +0.30(+2.35%) |
Aug 03, 2017 | 13.02 | 13.07 | 12.87 | 12.93 | 2,042,088 | -0.09(-0.71%) |
Aug 02, 2017 | 12.99 | 13.03 | 12.83 | 13.02 | 2,237,833 | +0.03(+0.26%) |