Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.52 | 13.55 | 13.49 | 13.53 | 217,411 | +0.05(+0.40%) |
Oct 30, 2017 | 13.46 | 13.48 | 13.43 | 13.48 | 223,443 | +0.01(+0.09%) |
Oct 27, 2017 | 13.44 | 13.51 | 13.44 | 13.47 | 144,445 | +0.07(+0.49%) |
Oct 26, 2017 | 13.47 | 13.50 | 13.38 | 13.40 | 188,425 | -0.01(-0.09%) |
Oct 25, 2017 | 13.51 | 13.56 | 13.41 | 13.41 | 167,490 | -0.10(-0.76%) |
Oct 24, 2017 | 13.50 | 13.59 | 13.50 | 13.51 | 219,037 | +0.05(+0.40%) |
Oct 23, 2017 | 13.55 | 13.58 | 13.42 | 13.46 | 211,798 | -0.02(-0.16%) |
Oct 20, 2017 | 13.42 | 13.50 | 13.40 | 13.48 | 199,061 | +0.07(+0.53%) |
Oct 19, 2017 | 13.38 | 13.41 | 13.36 | 13.41 | 158,269 | +0.00(+0.00%) |
Oct 18, 2017 | 13.40 | 13.41 | 13.36 | 13.41 | 130,809 | +0.02(+0.13%) |
Oct 17, 2017 | 13.38 | 13.43 | 13.38 | 13.39 | 165,464 | +0.01(+0.04%) |
Oct 16, 2017 | 13.43 | 13.43 | 13.37 | 13.38 | 125,229 | +0.02(+0.18%) |
Oct 13, 2017 | 13.39 | 13.39 | 13.34 | 13.36 | 102,834 | -0.01(-0.09%) |
Oct 12, 2017 | 13.40 | 13.42 | 13.37 | 13.37 | 101,501 | +0.01(+0.04%) |
Oct 11, 2017 | 13.36 | 13.40 | 13.33 | 13.37 | 103,828 | +0.01(+0.04%) |
Oct 10, 2017 | 13.34 | 13.38 | 13.32 | 13.36 | 135,201 | +0.06(+0.45%) |
Oct 09, 2017 | 13.33 | 13.33 | 13.29 | 13.30 | 118,642 | +0.01(+0.05%) |
Oct 06, 2017 | 13.36 | 13.36 | 13.25 | 13.30 | 152,655 | -0.02(-0.18%) |
Oct 05, 2017 | 13.28 | 13.33 | 13.26 | 13.32 | 172,680 | +0.07(+0.50%) |
Oct 04, 2017 | 13.24 | 13.30 | 13.21 | 13.25 | 155,281 | -0.02(-0.18%) |
Oct 03, 2017 | 13.31 | 13.32 | 13.25 | 13.28 | 209,153 | -0.02(-0.13%) |
Oct 02, 2017 | 13.24 | 13.34 | 13.23 | 13.30 | 252,238 | +0.08(+0.63%) |
Sep 29, 2017 | 13.20 | 13.25 | 13.16 | 13.21 | 191,772 | +0.04(+0.27%) |
Sep 28, 2017 | 13.14 | 13.21 | 13.14 | 13.18 | 141,095 | -0.02(-0.18%) |
Sep 27, 2017 | 13.19 | 13.25 | 13.16 | 13.20 | 136,181 | +0.03(+0.23%) |
Sep 26, 2017 | 13.19 | 13.24 | 13.15 | 13.17 | 140,256 | +0.01(+0.09%) |
Sep 25, 2017 | 13.13 | 13.19 | 13.12 | 13.16 | 136,702 | +0.03(+0.23%) |
Sep 22, 2017 | 13.09 | 13.16 | 13.09 | 13.13 | 99,999 | -0.01(-0.04%) |
Sep 21, 2017 | 13.12 | 13.16 | 13.12 | 13.13 | 120,065 | -0.02(-0.11%) |
Sep 20, 2017 | 13.12 | 13.18 | 13.12 | 13.15 | 224,334 | -0.01(-0.09%) |
Sep 19, 2017 | 13.03 | 13.16 | 13.02 | 13.16 | 223,005 | +0.17(+1.28%) |
Sep 18, 2017 | 13.02 | 13.08 | 12.99 | 12.99 | 187,915 | +0.00(+0.00%) |
Sep 15, 2017 | 12.98 | 13.04 | 12.97 | 12.99 | 170,426 | +0.02(+0.14%) |
Sep 14, 2017 | 13.07 | 13.07 | 12.97 | 12.98 | 138,895 | -0.07(-0.54%) |
Sep 13, 2017 | 13.07 | 13.12 | 13.04 | 13.05 | 131,385 | -0.06(-0.45%) |
Sep 12, 2017 | 13.04 | 13.11 | 13.03 | 13.11 | 128,145 | +0.09(+0.68%) |
Sep 11, 2017 | 12.99 | 13.05 | 12.95 | 13.02 | 132,724 | +0.11(+0.87%) |
Sep 08, 2017 | 12.89 | 12.97 | 12.88 | 12.91 | 130,357 | +0.02(+0.18%) |
Sep 07, 2017 | 12.88 | 12.91 | 12.83 | 12.88 | 143,100 | +0.05(+0.37%) |
Sep 06, 2017 | 12.86 | 12.89 | 12.81 | 12.83 | 186,735 | +0.01(+0.09%) |
Sep 05, 2017 | 12.90 | 12.93 | 12.79 | 12.82 | 140,225 | -0.11(-0.87%) |
Sep 01, 2017 | 12.93 | 13.00 | 12.85 | 12.94 | 177,043 | +0.05(+0.37%) |
Aug 31, 2017 | 12.85 | 12.95 | 12.85 | 12.89 | 260,985 | +0.05(+0.42%) |
Aug 30, 2017 | 12.85 | 12.86 | 12.80 | 12.83 | 167,296 | +0.01(+0.05%) |
Aug 29, 2017 | 12.72 | 12.85 | 12.70 | 12.83 | 201,001 | +0.09(+0.75%) |
Aug 28, 2017 | 12.76 | 12.83 | 12.73 | 12.73 | 209,699 | -0.02(-0.19%) |
Aug 25, 2017 | 12.71 | 12.79 | 12.70 | 12.76 | 156,728 | +0.06(+0.47%) |
Aug 24, 2017 | 12.76 | 12.76 | 12.67 | 12.70 | 142,994 | -0.08(-0.60%) |
Aug 23, 2017 | 12.77 | 12.78 | 12.72 | 12.78 | 132,636 | +0.01(+0.05%) |
Aug 22, 2017 | 12.72 | 12.85 | 12.72 | 12.77 | 154,756 | +0.08(+0.63%) |
Aug 21, 2017 | 12.80 | 12.80 | 12.64 | 12.69 | 369,290 | -0.07(-0.55%) |
Aug 18, 2017 | 12.69 | 12.79 | 12.64 | 12.76 | 206,474 | +0.06(+0.51%) |
Aug 17, 2017 | 12.78 | 12.82 | 12.66 | 12.70 | 185,658 | -0.07(-0.55%) |
Aug 16, 2017 | 12.79 | 12.87 | 12.76 | 12.77 | 130,252 | +0.01(+0.05%) |
Aug 15, 2017 | 12.74 | 12.77 | 12.70 | 12.76 | 176,154 | +0.06(+0.46%) |
Aug 14, 2017 | 12.69 | 12.81 | 12.68 | 12.70 | 240,965 | +0.09(+0.70%) |
Aug 11, 2017 | 12.38 | 12.65 | 12.38 | 12.61 | 425,269 | +0.12(+0.94%) |
Aug 10, 2017 | 12.90 | 12.90 | 12.45 | 12.49 | 432,338 | -0.42(-3.24%) |
Aug 09, 2017 | 13.00 | 13.00 | 12.90 | 12.91 | 247,662 | -0.13(-0.99%) |
Aug 08, 2017 | 13.04 | 13.07 | 13.02 | 13.04 | 128,035 | +0.02(+0.18%) |
Aug 07, 2017 | 13.01 | 13.07 | 12.98 | 13.02 | 169,428 | +0.00(+0.00%) |
Aug 04, 2017 | 12.98 | 13.03 | 12.95 | 13.02 | 210,779 | +0.08(+0.59%) |
Aug 03, 2017 | 13.01 | 13.03 | 12.94 | 12.94 | 228,019 | -0.05(-0.41%) |
Aug 02, 2017 | 13.02 | 13.07 | 12.98 | 13.00 | 213,093 | +0.00(+0.00%) |