Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.39 | 13.44 | 13.36 | 13.38 | 25,239 | -0.01(-0.11%) |
Sep 28, 2017 | 13.38 | 13.40 | 13.36 | 13.40 | 18,930 | -0.02(-0.14%) |
Sep 27, 2017 | 13.42 | 13.43 | 13.37 | 13.42 | 31,348 | +0.00(+0.04%) |
Sep 26, 2017 | 13.45 | 13.45 | 13.38 | 13.41 | 12,411 | -0.09(-0.63%) |
Sep 25, 2017 | 13.46 | 13.50 | 13.44 | 13.50 | 40,601 | +0.02(+0.16%) |
Sep 22, 2017 | 13.56 | 13.56 | 13.47 | 13.48 | 20,396 | -0.01(-0.05%) |
Sep 21, 2017 | 13.50 | 13.52 | 13.47 | 13.48 | 22,538 | -0.08(-0.58%) |
Sep 20, 2017 | 13.47 | 13.61 | 13.47 | 13.56 | 35,611 | +0.07(+0.53%) |
Sep 19, 2017 | 13.53 | 13.55 | 13.47 | 13.49 | 47,610 | -0.06(-0.42%) |
Sep 18, 2017 | 13.61 | 13.61 | 13.53 | 13.55 | 18,426 | -0.06(-0.47%) |
Sep 15, 2017 | 13.58 | 13.63 | 13.57 | 13.61 | 21,317 | +0.06(+0.47%) |
Sep 14, 2017 | 13.55 | 13.62 | 13.55 | 13.55 | 23,180 | -0.01(-0.11%) |
Sep 13, 2017 | 13.52 | 13.56 | 13.52 | 13.56 | 13,041 | +0.07(+0.53%) |
Sep 12, 2017 | 13.53 | 13.55 | 13.44 | 13.49 | 64,491 | -0.06(-0.42%) |
Sep 11, 2017 | 13.56 | 13.56 | 13.51 | 13.55 | 23,196 | -0.03(-0.21%) |
Sep 08, 2017 | 13.62 | 13.62 | 13.55 | 13.58 | 51,018 | -0.02(-0.16%) |
Sep 07, 2017 | 13.63 | 13.64 | 13.59 | 13.60 | 37,584 | -0.01(-0.11%) |
Sep 06, 2017 | 13.59 | 13.64 | 13.59 | 13.61 | 39,533 | +0.04(+0.26%) |
Sep 05, 2017 | 13.57 | 13.63 | 13.57 | 13.58 | 41,598 | +0.08(+0.58%) |
Sep 01, 2017 | 13.49 | 13.51 | 13.44 | 13.50 | 25,731 | +0.07(+0.53%) |
Aug 31, 2017 | 13.26 | 13.45 | 13.26 | 13.43 | 76,825 | +0.17(+1.29%) |
Aug 30, 2017 | 13.26 | 13.28 | 13.23 | 13.26 | 150,105 | -0.04(-0.32%) |
Aug 29, 2017 | 13.33 | 13.35 | 13.27 | 13.30 | 33,603 | -0.06(-0.43%) |
Aug 28, 2017 | 13.29 | 13.38 | 13.29 | 13.36 | 50,633 | +0.08(+0.59%) |
Aug 25, 2017 | 13.31 | 13.32 | 13.27 | 13.28 | 36,012 | -0.03(-0.21%) |
Aug 24, 2017 | 13.23 | 13.31 | 13.22 | 13.31 | 27,021 | +0.09(+0.65%) |
Aug 23, 2017 | 13.19 | 13.23 | 13.19 | 13.22 | 42,214 | +0.03(+0.22%) |
Aug 22, 2017 | 13.28 | 13.28 | 13.18 | 13.19 | 18,972 | -0.06(-0.43%) |
Aug 21, 2017 | 13.21 | 13.25 | 13.21 | 13.25 | 33,458 | -0.03(-0.22%) |
Aug 18, 2017 | 13.20 | 13.28 | 13.16 | 13.28 | 42,246 | +0.11(+0.81%) |
Aug 17, 2017 | 13.16 | 13.20 | 13.13 | 13.17 | 26,457 | -0.04(-0.32%) |
Aug 16, 2017 | 13.23 | 13.23 | 13.12 | 13.21 | 23,003 | +0.00(+0.00%) |
Aug 15, 2017 | 13.21 | 13.24 | 13.21 | 13.21 | 16,743 | -0.17(-1.28%) |
Aug 14, 2017 | 13.39 | 13.39 | 13.33 | 13.38 | 28,121 | -0.08(-0.58%) |
Aug 11, 2017 | 13.43 | 13.49 | 13.41 | 13.46 | 68,019 | +0.04(+0.27%) |
Aug 10, 2017 | 13.63 | 13.64 | 13.42 | 13.43 | 52,685 | -0.21(-1.57%) |
Aug 09, 2017 | 13.60 | 13.65 | 13.58 | 13.64 | 49,653 | +0.09(+0.63%) |
Aug 08, 2017 | 13.67 | 13.67 | 13.55 | 13.56 | 44,761 | -0.02(-0.16%) |
Aug 07, 2017 | 13.53 | 13.58 | 13.52 | 13.58 | 63,221 | +0.02(+0.16%) |
Aug 04, 2017 | 13.58 | 13.58 | 13.51 | 13.56 | 53,590 | -0.02(-0.16%) |
Aug 03, 2017 | 13.65 | 13.65 | 13.54 | 13.58 | 34,931 | -0.07(-0.52%) |
Aug 02, 2017 | 13.55 | 13.66 | 13.55 | 13.65 | 50,517 | +0.09(+0.63%) |
Aug 01, 2017 | 13.66 | 13.66 | 13.51 | 13.56 | 18,139 | -0.12(-0.89%) |
Jul 31, 2017 | 13.66 | 13.68 | 13.63 | 13.68 | 52,285 | -0.01(-0.10%) |
Jul 28, 2017 | 13.62 | 13.71 | 13.62 | 13.70 | 33,179 | +0.10(+0.74%) |
Jul 27, 2017 | 13.61 | 13.63 | 13.56 | 13.60 | 47,890 | +0.10(+0.74%) |
Jul 26, 2017 | 13.44 | 13.53 | 13.39 | 13.50 | 24,332 | +0.09(+0.64%) |
Jul 25, 2017 | 13.46 | 13.46 | 13.38 | 13.41 | 42,626 | -0.01(-0.07%) |
Jul 24, 2017 | 13.39 | 13.46 | 13.38 | 13.42 | 24,770 | -0.08(-0.62%) |
Jul 21, 2017 | 13.53 | 13.56 | 13.49 | 13.51 | 47,977 | -0.06(-0.45%) |
Jul 20, 2017 | 13.61 | 13.62 | 13.56 | 13.57 | 23,212 | +0.02(+0.14%) |
Jul 19, 2017 | 13.46 | 13.56 | 13.46 | 13.55 | 20,029 | +0.13(+0.95%) |
Jul 18, 2017 | 13.49 | 13.49 | 13.41 | 13.42 | 13,106 | +0.04(+0.32%) |
Jul 17, 2017 | 13.41 | 13.43 | 13.38 | 13.38 | 61,531 | +0.01(+0.11%) |
Jul 14, 2017 | 13.36 | 13.40 | 13.35 | 13.36 | 13,412 | +0.08(+0.59%) |
Jul 13, 2017 | 13.28 | 13.32 | 13.25 | 13.28 | 46,025 | -0.01(-0.11%) |
Jul 12, 2017 | 13.32 | 13.36 | 13.30 | 13.30 | 33,899 | -0.01(-0.11%) |
Jul 11, 2017 | 13.21 | 13.35 | 13.21 | 13.31 | 102,705 | +0.04(+0.32%) |
Jul 10, 2017 | 13.30 | 13.31 | 13.25 | 13.27 | 46,566 | +0.01(+0.11%) |
Jul 07, 2017 | 13.24 | 13.29 | 13.22 | 13.26 | 29,122 | -0.05(-0.38%) |
Jul 06, 2017 | 13.28 | 13.33 | 13.28 | 13.31 | 76,790 | -0.04(-0.27%) |
Jul 05, 2017 | 13.46 | 13.46 | 13.28 | 13.34 | 120,273 | -0.09(-0.64%) |