Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.28 | 12.29 | 12.23 | 12.28 | 10,169 | +0.02(+0.16%) |
Oct 30, 2017 | 12.37 | 12.37 | 12.26 | 12.26 | 28,653 | -0.01(-0.08%) |
Oct 27, 2017 | 12.30 | 12.32 | 12.27 | 12.27 | 9,795 | -0.04(-0.32%) |
Oct 26, 2017 | 12.38 | 12.41 | 12.31 | 12.31 | 41,948 | -0.04(-0.32%) |
Oct 25, 2017 | 12.42 | 12.42 | 12.35 | 12.35 | 10,348 | -0.09(-0.72%) |
Oct 24, 2017 | 12.45 | 12.45 | 12.36 | 12.44 | 14,958 | +0.05(+0.40%) |
Oct 23, 2017 | 12.46 | 12.46 | 12.36 | 12.39 | 69,839 | -0.05(-0.40%) |
Oct 20, 2017 | 12.48 | 12.48 | 12.42 | 12.44 | 20,918 | -0.04(-0.31%) |
Oct 19, 2017 | 12.46 | 12.51 | 12.41 | 12.48 | 33,250 | +0.05(+0.39%) |
Oct 18, 2017 | 12.52 | 12.52 | 12.40 | 12.43 | 11,402 | -0.06(-0.48%) |
Oct 17, 2017 | 12.40 | 12.49 | 12.38 | 12.49 | 16,870 | +0.05(+0.40%) |
Oct 16, 2017 | 12.58 | 12.58 | 12.41 | 12.44 | 22,875 | -0.04(-0.32%) |
Oct 13, 2017 | 12.47 | 12.49 | 12.45 | 12.48 | 12,204 | +0.07(+0.56%) |
Oct 12, 2017 | 12.51 | 12.51 | 12.35 | 12.41 | 30,134 | -0.03(-0.24%) |
Oct 11, 2017 | 12.43 | 12.50 | 12.39 | 12.44 | 28,628 | +0.01(+0.08%) |
Oct 10, 2017 | 12.44 | 12.44 | 12.41 | 12.43 | 7,774 | +0.02(+0.16%) |
Oct 09, 2017 | 12.39 | 12.45 | 12.39 | 12.41 | 16,269 | +0.02(+0.16%) |
Oct 06, 2017 | 12.30 | 12.39 | 12.27 | 12.39 | 19,968 | +0.05(+0.40%) |
Oct 05, 2017 | 12.34 | 12.36 | 12.30 | 12.34 | 7,595 | +0.02(+0.16%) |
Oct 04, 2017 | 12.31 | 12.40 | 12.25 | 12.32 | 16,679 | -0.02(-0.16%) |
Oct 03, 2017 | 12.38 | 12.40 | 12.28 | 12.34 | 18,568 | -0.05(-0.40%) |
Oct 02, 2017 | 12.45 | 12.46 | 12.39 | 12.39 | 13,932 | -0.09(-0.72%) |
Sep 29, 2017 | 12.45 | 12.49 | 12.38 | 12.48 | 20,090 | +0.02(+0.16%) |
Sep 28, 2017 | 12.41 | 12.47 | 12.31 | 12.46 | 15,104 | -0.04(-0.32%) |
Sep 27, 2017 | 12.47 | 12.50 | 12.41 | 12.50 | 21,043 | +0.03(+0.24%) |
Sep 26, 2017 | 12.47 | 12.54 | 12.46 | 12.47 | 24,294 | -0.05(-0.40%) |
Sep 25, 2017 | 12.48 | 12.55 | 12.47 | 12.52 | 17,746 | +0.04(+0.32%) |
Sep 22, 2017 | 12.51 | 12.55 | 12.48 | 12.48 | 39,428 | -0.05(-0.40%) |
Sep 21, 2017 | 12.58 | 12.59 | 12.53 | 12.53 | 29,795 | -0.03(-0.24%) |
Sep 20, 2017 | 12.61 | 12.63 | 12.56 | 12.56 | 11,913 | -0.08(-0.62%) |
Sep 19, 2017 | 12.64 | 12.66 | 12.62 | 12.64 | 11,736 | +0.02(+0.14%) |
Sep 18, 2017 | 12.63 | 12.67 | 12.59 | 12.62 | 31,269 | +0.00(+0.00%) |
Sep 15, 2017 | 12.57 | 12.62 | 12.57 | 12.62 | 6,716 | +0.04(+0.32%) |
Sep 14, 2017 | 12.65 | 12.65 | 12.57 | 12.58 | 24,471 | -0.01(-0.09%) |
Sep 13, 2017 | 12.60 | 12.62 | 12.58 | 12.59 | 12,042 | +0.02(+0.17%) |
Sep 12, 2017 | 12.59 | 12.62 | 12.57 | 12.57 | 15,107 | -0.06(-0.48%) |
Sep 11, 2017 | 12.71 | 12.71 | 12.62 | 12.63 | 17,482 | -0.01(-0.08%) |
Sep 08, 2017 | 12.66 | 12.66 | 12.61 | 12.64 | 7,276 | -0.02(-0.16%) |
Sep 07, 2017 | 12.72 | 12.72 | 12.65 | 12.66 | 15,378 | +0.02(+0.16%) |
Sep 06, 2017 | 12.71 | 12.71 | 12.61 | 12.64 | 16,860 | -0.23(-1.79%) |
Sep 05, 2017 | 12.57 | 12.87 | 12.56 | 12.87 | 29,545 | +0.26(+2.06%) |
Sep 01, 2017 | 12.62 | 12.65 | 12.60 | 12.61 | 7,695 | -0.05(-0.39%) |
Aug 31, 2017 | 12.67 | 12.68 | 12.65 | 12.66 | 6,964 | +0.04(+0.32%) |
Aug 30, 2017 | 12.63 | 12.65 | 12.61 | 12.62 | 12,988 | -0.05(-0.40%) |
Aug 29, 2017 | 12.66 | 12.70 | 12.65 | 12.67 | 37,188 | +0.06(+0.48%) |
Aug 28, 2017 | 12.60 | 12.65 | 12.57 | 12.61 | 23,145 | +0.02(+0.16%) |
Aug 25, 2017 | 12.58 | 12.62 | 12.57 | 12.59 | 12,317 | -0.02(-0.16%) |
Aug 24, 2017 | 12.62 | 12.64 | 12.59 | 12.61 | 19,993 | -0.02(-0.16%) |
Aug 23, 2017 | 12.71 | 12.71 | 12.60 | 12.63 | 25,104 | -0.12(-0.94%) |
Aug 22, 2017 | 12.66 | 12.75 | 12.58 | 12.75 | 29,270 | +0.09(+0.71%) |
Aug 21, 2017 | 12.64 | 12.66 | 12.59 | 12.66 | 13,485 | +0.06(+0.48%) |
Aug 18, 2017 | 12.64 | 12.64 | 12.55 | 12.60 | 10,113 | +0.04(+0.32%) |
Aug 17, 2017 | 12.51 | 12.59 | 12.50 | 12.56 | 18,736 | +0.04(+0.32%) |
Aug 16, 2017 | 12.74 | 12.74 | 12.51 | 12.52 | 85,074 | -0.12(-0.95%) |
Aug 15, 2017 | 12.71 | 12.71 | 12.61 | 12.64 | 10,541 | -0.05(-0.39%) |
Aug 14, 2017 | 12.80 | 12.80 | 12.68 | 12.69 | 17,958 | +0.03(+0.25%) |
Aug 11, 2017 | 12.63 | 12.66 | 12.58 | 12.66 | 10,884 | +0.05(+0.38%) |
Aug 10, 2017 | 12.97 | 12.97 | 12.61 | 12.61 | 12,713 | -0.02(-0.16%) |
Aug 09, 2017 | 12.81 | 12.81 | 12.61 | 12.63 | 47,745 | -0.14(-1.10%) |
Aug 08, 2017 | 12.80 | 12.85 | 12.77 | 12.77 | 23,175 | -0.03(-0.23%) |
Aug 07, 2017 | 12.89 | 12.89 | 12.80 | 12.80 | 8,497 | -0.08(-0.62%) |
Aug 04, 2017 | 13.01 | 13.01 | 12.88 | 12.88 | 29,658 | -0.11(-0.85%) |
Aug 03, 2017 | 12.96 | 13.01 | 12.89 | 12.99 | 30,486 | +0.05(+0.39%) |
Aug 02, 2017 | 12.95 | 12.95 | 12.88 | 12.94 | 22,620 | +0.02(+0.15%) |