Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.49 | 12.55 | 12.44 | 12.55 | 175,573 | +0.11(+0.88%) |
Oct 30, 2017 | 12.42 | 12.49 | 12.42 | 12.44 | 116,380 | +0.01(+0.08%) |
Oct 27, 2017 | 12.45 | 12.48 | 12.42 | 12.43 | 218,284 | -0.02(-0.16%) |
Oct 26, 2017 | 12.52 | 12.56 | 12.45 | 12.45 | 110,559 | -0.09(-0.72%) |
Oct 25, 2017 | 12.61 | 12.63 | 12.54 | 12.54 | 124,057 | -0.11(-0.87%) |
Oct 24, 2017 | 12.63 | 12.67 | 12.60 | 12.65 | 95,980 | -0.01(-0.08%) |
Oct 23, 2017 | 12.68 | 12.68 | 12.62 | 12.66 | 68,015 | -0.12(-0.94%) |
Oct 20, 2017 | 12.68 | 12.78 | 12.68 | 12.78 | 60,599 | +0.04(+0.31%) |
Oct 19, 2017 | 12.74 | 12.78 | 12.70 | 12.74 | 134,221 | -0.02(-0.16%) |
Oct 18, 2017 | 12.73 | 12.76 | 12.68 | 12.76 | 115,778 | -0.05(-0.39%) |
Oct 17, 2017 | 12.75 | 12.81 | 12.69 | 12.81 | 71,847 | -0.01(-0.08%) |
Oct 16, 2017 | 12.75 | 12.82 | 12.70 | 12.82 | 96,144 | -0.04(-0.31%) |
Oct 13, 2017 | 12.76 | 12.86 | 12.70 | 12.86 | 60,749 | +0.10(+0.78%) |
Oct 12, 2017 | 12.67 | 12.76 | 12.67 | 12.76 | 46,705 | +0.06(+0.47%) |
Oct 11, 2017 | 12.66 | 12.72 | 12.66 | 12.70 | 72,801 | +0.04(+0.32%) |
Oct 10, 2017 | 12.66 | 12.70 | 12.66 | 12.66 | 56,750 | -0.02(-0.16%) |
Oct 09, 2017 | 12.66 | 12.70 | 12.66 | 12.68 | 92,226 | +0.02(+0.16%) |
Oct 06, 2017 | 12.64 | 12.67 | 12.60 | 12.66 | 60,113 | -0.01(-0.08%) |
Oct 05, 2017 | 12.65 | 12.68 | 12.63 | 12.67 | 89,471 | +0.03(+0.24%) |
Oct 04, 2017 | 12.60 | 12.67 | 12.60 | 12.64 | 161,175 | -0.03(-0.24%) |
Oct 03, 2017 | 12.68 | 12.68 | 12.62 | 12.67 | 120,476 | -0.01(-0.08%) |
Oct 02, 2017 | 12.68 | 12.77 | 12.68 | 12.68 | 154,026 | +0.00(+0.00%) |
Sep 29, 2017 | 12.79 | 12.79 | 12.68 | 12.68 | 102,871 | -0.05(-0.39%) |
Sep 28, 2017 | 12.70 | 12.74 | 12.65 | 12.73 | 122,438 | -0.01(-0.08%) |
Sep 27, 2017 | 12.78 | 12.84 | 12.67 | 12.74 | 141,188 | -0.06(-0.47%) |
Sep 26, 2017 | 12.84 | 12.87 | 12.80 | 12.80 | 109,379 | -0.07(-0.54%) |
Sep 25, 2017 | 12.80 | 12.87 | 12.78 | 12.87 | 115,470 | +0.08(+0.63%) |
Sep 22, 2017 | 12.80 | 12.82 | 12.75 | 12.79 | 108,345 | -0.03(-0.23%) |
Sep 21, 2017 | 12.83 | 12.86 | 12.75 | 12.82 | 135,034 | -0.09(-0.70%) |
Sep 20, 2017 | 12.95 | 12.96 | 12.85 | 12.91 | 132,517 | -0.04(-0.31%) |
Sep 19, 2017 | 12.96 | 12.98 | 12.92 | 12.95 | 124,803 | -0.02(-0.15%) |
Sep 18, 2017 | 12.94 | 12.97 | 12.89 | 12.97 | 75,270 | +0.02(+0.15%) |
Sep 15, 2017 | 12.97 | 12.97 | 12.91 | 12.95 | 63,936 | -0.03(-0.23%) |
Sep 14, 2017 | 12.92 | 12.98 | 12.89 | 12.98 | 178,420 | +0.06(+0.46%) |
Sep 13, 2017 | 12.93 | 12.95 | 12.91 | 12.92 | 92,562 | -0.05(-0.39%) |
Sep 12, 2017 | 12.87 | 12.97 | 12.87 | 12.97 | 179,348 | +0.05(+0.39%) |
Sep 11, 2017 | 12.94 | 12.94 | 12.88 | 12.92 | 120,308 | -0.02(-0.15%) |
Sep 08, 2017 | 12.87 | 12.94 | 12.86 | 12.94 | 234,712 | +0.03(+0.23%) |
Sep 07, 2017 | 12.85 | 12.91 | 12.85 | 12.91 | 281,559 | +0.04(+0.31%) |
Sep 06, 2017 | 12.84 | 12.87 | 12.82 | 12.87 | 111,248 | +0.05(+0.39%) |
Sep 05, 2017 | 12.86 | 12.88 | 12.82 | 12.82 | 141,075 | -0.05(-0.39%) |
Sep 01, 2017 | 12.84 | 12.88 | 12.84 | 12.87 | 104,484 | +0.00(+0.00%) |
Aug 31, 2017 | 12.84 | 12.92 | 12.83 | 12.87 | 98,497 | +0.00(+0.00%) |
Aug 30, 2017 | 12.85 | 12.90 | 12.85 | 12.87 | 94,027 | +0.03(+0.23%) |
Aug 29, 2017 | 12.83 | 12.94 | 12.83 | 12.84 | 103,108 | -0.03(-0.23%) |
Aug 28, 2017 | 12.85 | 12.89 | 12.82 | 12.87 | 98,994 | -0.02(-0.16%) |
Aug 25, 2017 | 12.87 | 12.89 | 12.82 | 12.89 | 94,601 | +0.04(+0.31%) |
Aug 24, 2017 | 12.87 | 12.91 | 12.85 | 12.85 | 94,479 | -0.07(-0.54%) |
Aug 23, 2017 | 12.84 | 12.95 | 12.84 | 12.92 | 102,497 | +0.13(+1.02%) |
Aug 22, 2017 | 12.76 | 12.92 | 12.76 | 12.79 | 96,164 | -0.13(-1.01%) |
Aug 21, 2017 | 12.89 | 12.94 | 12.88 | 12.92 | 61,672 | +0.00(+0.00%) |
Aug 18, 2017 | 12.87 | 12.92 | 12.84 | 12.92 | 62,166 | +0.02(+0.16%) |
Aug 17, 2017 | 12.85 | 12.91 | 12.84 | 12.90 | 79,868 | +0.03(+0.19%) |
Aug 16, 2017 | 12.86 | 12.90 | 12.85 | 12.88 | 122,551 | +0.01(+0.04%) |
Aug 15, 2017 | 12.86 | 12.87 | 12.81 | 12.87 | 103,593 | -0.03(-0.23%) |
Aug 14, 2017 | 12.95 | 12.95 | 12.86 | 12.90 | 278,389 | -0.01(-0.08%) |
Aug 11, 2017 | 12.84 | 12.92 | 12.80 | 12.91 | 92,301 | -0.01(-0.08%) |
Aug 10, 2017 | 12.82 | 12.92 | 12.82 | 12.92 | 253,590 | +0.06(+0.47%) |
Aug 09, 2017 | 12.83 | 12.87 | 12.80 | 12.86 | 383,527 | +0.01(+0.08%) |
Aug 08, 2017 | 12.85 | 12.88 | 12.80 | 12.85 | 101,174 | +0.00(+0.00%) |
Aug 07, 2017 | 12.86 | 12.88 | 12.83 | 12.85 | 47,431 | -0.02(-0.16%) |
Aug 04, 2017 | 12.88 | 12.90 | 12.85 | 12.87 | 46,824 | -0.07(-0.54%) |
Aug 03, 2017 | 12.85 | 12.94 | 12.85 | 12.94 | 163,381 | +0.08(+0.62%) |
Aug 02, 2017 | 12.91 | 12.91 | 12.86 | 12.86 | 52,479 | -0.08(-0.62%) |