Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.43 | 13.44 | 13.39 | 13.42 | 173,300 | +0.03(+0.22%) |
Sep 28, 2017 | 13.38 | 13.39 | 13.33 | 13.39 | 114,859 | +0.01(+0.07%) |
Sep 27, 2017 | 13.37 | 13.38 | 13.35 | 13.38 | 113,157 | +0.03(+0.22%) |
Sep 26, 2017 | 13.37 | 13.42 | 13.35 | 13.35 | 147,397 | -0.01(-0.07%) |
Sep 25, 2017 | 13.37 | 13.37 | 13.34 | 13.36 | 85,096 | +0.02(+0.15%) |
Sep 22, 2017 | 13.32 | 13.35 | 13.31 | 13.34 | 127,339 | +0.03(+0.23%) |
Sep 21, 2017 | 13.35 | 13.35 | 13.27 | 13.31 | 158,086 | +0.03(+0.23%) |
Sep 20, 2017 | 13.33 | 13.33 | 13.27 | 13.28 | 83,877 | -0.02(-0.15%) |
Sep 19, 2017 | 13.31 | 13.34 | 13.30 | 13.30 | 125,833 | -0.04(-0.30%) |
Sep 18, 2017 | 13.35 | 13.35 | 13.30 | 13.34 | 106,867 | +0.02(+0.15%) |
Sep 15, 2017 | 13.30 | 13.34 | 13.30 | 13.32 | 138,454 | +0.01(+0.08%) |
Sep 14, 2017 | 13.32 | 13.32 | 13.28 | 13.31 | 59,816 | +0.02(+0.15%) |
Sep 13, 2017 | 13.27 | 13.32 | 13.27 | 13.29 | 233,465 | -0.01(-0.08%) |
Sep 12, 2017 | 13.36 | 13.36 | 13.25 | 13.30 | 220,685 | -0.14(-1.04%) |
Sep 11, 2017 | 13.37 | 13.45 | 13.36 | 13.44 | 267,922 | +0.10(+0.75%) |
Sep 08, 2017 | 13.38 | 13.40 | 13.31 | 13.34 | 221,697 | +0.01(+0.08%) |
Sep 07, 2017 | 13.39 | 13.40 | 13.33 | 13.33 | 139,856 | -0.03(-0.22%) |
Sep 06, 2017 | 13.41 | 13.41 | 13.32 | 13.36 | 88,232 | -0.01(-0.07%) |
Sep 05, 2017 | 13.44 | 13.47 | 13.33 | 13.37 | 154,797 | -0.07(-0.52%) |
Sep 01, 2017 | 13.34 | 13.44 | 13.34 | 13.44 | 140,073 | +0.09(+0.67%) |
Aug 31, 2017 | 13.36 | 13.42 | 13.35 | 13.35 | 125,637 | -0.03(-0.22%) |
Aug 30, 2017 | 13.37 | 13.38 | 13.35 | 13.38 | 65,856 | +0.03(+0.22%) |
Aug 29, 2017 | 13.37 | 13.37 | 13.33 | 13.35 | 90,058 | +0.00(+0.00%) |
Aug 28, 2017 | 13.38 | 13.38 | 13.35 | 13.35 | 78,541 | -0.01(-0.07%) |
Aug 25, 2017 | 13.37 | 13.37 | 13.31 | 13.36 | 51,391 | +0.02(+0.15%) |
Aug 24, 2017 | 13.38 | 13.38 | 13.30 | 13.34 | 87,240 | +0.02(+0.15%) |
Aug 23, 2017 | 13.30 | 13.32 | 13.28 | 13.32 | 77,076 | +0.03(+0.23%) |
Aug 22, 2017 | 13.29 | 13.29 | 13.26 | 13.29 | 55,436 | +0.04(+0.30%) |
Aug 21, 2017 | 13.31 | 13.31 | 13.22 | 13.25 | 84,172 | +0.00(+0.00%) |
Aug 18, 2017 | 13.23 | 13.27 | 13.19 | 13.25 | 206,532 | +0.04(+0.30%) |
Aug 17, 2017 | 13.29 | 13.30 | 13.20 | 13.21 | 96,447 | -0.08(-0.60%) |
Aug 16, 2017 | 13.31 | 13.31 | 13.22 | 13.29 | 232,141 | +0.05(+0.38%) |
Aug 15, 2017 | 13.24 | 13.26 | 13.22 | 13.24 | 185,952 | -0.03(-0.23%) |
Aug 14, 2017 | 13.34 | 13.34 | 13.25 | 13.27 | 124,169 | +0.07(+0.53%) |
Aug 11, 2017 | 13.15 | 13.25 | 13.02 | 13.20 | 121,357 | +0.05(+0.38%) |
Aug 10, 2017 | 13.42 | 13.42 | 13.12 | 13.15 | 254,655 | -0.22(-1.65%) |
Aug 09, 2017 | 13.51 | 13.51 | 13.34 | 13.37 | 203,744 | -0.16(-1.18%) |
Aug 08, 2017 | 13.49 | 13.53 | 13.42 | 13.53 | 115,003 | +0.04(+0.30%) |
Aug 07, 2017 | 13.55 | 13.56 | 13.46 | 13.49 | 178,336 | -0.04(-0.30%) |
Aug 04, 2017 | 13.63 | 13.63 | 13.51 | 13.53 | 78,888 | -0.07(-0.51%) |
Aug 03, 2017 | 13.59 | 13.60 | 13.53 | 13.60 | 286,197 | +0.05(+0.37%) |
Aug 02, 2017 | 13.60 | 13.60 | 13.55 | 13.55 | 86,959 | -0.01(-0.07%) |
Aug 01, 2017 | 13.65 | 13.65 | 13.56 | 13.56 | 112,045 | -0.03(-0.22%) |
Jul 31, 2017 | 13.57 | 13.59 | 13.52 | 13.59 | 181,450 | +0.08(+0.59%) |
Jul 28, 2017 | 13.55 | 13.56 | 13.50 | 13.51 | 204,858 | -0.02(-0.15%) |
Jul 27, 2017 | 13.47 | 13.54 | 13.44 | 13.53 | 305,943 | +0.08(+0.59%) |
Jul 26, 2017 | 13.49 | 13.50 | 13.41 | 13.45 | 265,182 | +0.05(+0.37%) |
Jul 25, 2017 | 13.45 | 13.50 | 13.40 | 13.40 | 175,753 | -0.04(-0.30%) |
Jul 24, 2017 | 13.60 | 13.60 | 13.43 | 13.44 | 150,685 | -0.03(-0.22%) |
Jul 21, 2017 | 13.50 | 13.50 | 13.42 | 13.47 | 127,218 | +0.03(+0.22%) |
Jul 20, 2017 | 13.47 | 13.47 | 13.42 | 13.44 | 143,650 | +0.03(+0.22%) |
Jul 19, 2017 | 13.42 | 13.42 | 13.40 | 13.41 | 215,727 | +0.03(+0.22%) |
Jul 18, 2017 | 13.41 | 13.41 | 13.35 | 13.38 | 81,471 | +0.01(+0.07%) |
Jul 17, 2017 | 13.36 | 13.40 | 13.34 | 13.37 | 71,730 | +0.01(+0.07%) |
Jul 14, 2017 | 13.29 | 13.38 | 13.29 | 13.36 | 163,540 | +0.08(+0.60%) |
Jul 13, 2017 | 13.31 | 13.31 | 13.25 | 13.28 | 104,679 | -0.07(-0.52%) |
Jul 12, 2017 | 13.36 | 13.39 | 13.33 | 13.35 | 254,905 | +0.01(+0.07%) |
Jul 11, 2017 | 13.35 | 13.41 | 13.32 | 13.34 | 183,382 | +0.00(+0.00%) |
Jul 10, 2017 | 13.30 | 13.35 | 13.30 | 13.34 | 102,640 | +0.03(+0.23%) |
Jul 07, 2017 | 13.29 | 13.35 | 13.29 | 13.31 | 84,859 | +0.00(+0.00%) |
Jul 06, 2017 | 13.39 | 13.39 | 13.29 | 13.31 | 115,727 | -0.09(-0.67%) |
Jul 05, 2017 | 13.53 | 13.53 | 13.37 | 13.40 | 159,651 | -0.09(-0.67%) |