Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.58 | 12.77 | 12.58 | 12.73 | 1,962 | +0.01(+0.07%) |
Sep 28, 2017 | 12.82 | 12.82 | 12.69 | 12.72 | 3,024 | +0.01(+0.08%) |
Sep 27, 2017 | 12.69 | 12.72 | 12.69 | 12.71 | 5,527 | +0.20(+1.61%) |
Sep 25, 2017 | 12.51 | 9 | -0.08(-0.66%) | |||
Sep 22, 2017 | 12.56 | 12.62 | 12.56 | 12.59 | 7,929 | -0.05(-0.36%) |
Sep 21, 2017 | 12.58 | 12.64 | 12.58 | 12.64 | 2,261 | +0.00(+0.00%) |
Sep 20, 2017 | 12.54 | 12.64 | 12.54 | 12.64 | 2,215 | +0.08(+0.68%) |
Sep 19, 2017 | 12.55 | 12.55 | 12.50 | 12.55 | 533 | +0.06(+0.46%) |
Sep 18, 2017 | 12.50 | 12.55 | 12.50 | 12.50 | 3,385 | +0.03(+0.26%) |
Sep 15, 2017 | 12.46 | 12.46 | 12.42 | 12.46 | 1,084 | +0.03(+0.22%) |
Sep 14, 2017 | 12.44 | 12.47 | 12.43 | 12.44 | 10,460 | -0.01(-0.07%) |
Sep 13, 2017 | 12.36 | 12.45 | 12.36 | 12.45 | 4,001 | +0.10(+0.81%) |
Sep 12, 2017 | 12.35 | 12.35 | 12.35 | 12.35 | 156 | +0.08(+0.68%) |
Sep 11, 2017 | 12.42 | 12.42 | 12.21 | 12.26 | 3,237 | +0.18(+1.52%) |
Sep 08, 2017 | 12.01 | 12.09 | 12.01 | 12.08 | 2,604 | +0.02(+0.15%) |
Sep 07, 2017 | 12.15 | 12.15 | 12.01 | 12.06 | 6,150 | -0.08(-0.64%) |
Sep 06, 2017 | 12.11 | 12.15 | 12.09 | 12.14 | 41,917 | +0.03(+0.27%) |
Sep 05, 2017 | 12.26 | 12.26 | 12.05 | 12.11 | 9,298 | -0.27(-2.22%) |
Sep 01, 2017 | 12.26 | 12.38 | 12.26 | 12.38 | 4,300 | +0.10(+0.82%) |
Aug 31, 2017 | 12.29 | 12.29 | 12.26 | 12.28 | 3,112 | -0.05(-0.37%) |
Aug 30, 2017 | 12.34 | 12.34 | 12.26 | 12.33 | 13,129 | +0.01(+0.07%) |
Aug 29, 2017 | 12.33 | 12.34 | 12.17 | 12.32 | 14,989 | -0.06(-0.52%) |
Aug 28, 2017 | 12.39 | 12.40 | 12.37 | 12.38 | 2,389 | -0.03(-0.22%) |
Aug 25, 2017 | 12.46 | 12.46 | 12.37 | 12.41 | 2,532 | -0.06(-0.51%) |
Aug 24, 2017 | 12.45 | 12.47 | 12.44 | 12.47 | 2,527 | +0.02(+0.15%) |
Aug 23, 2017 | 12.47 | 12.49 | 12.44 | 12.45 | 3,612 | -0.07(-0.54%) |
Aug 22, 2017 | 12.48 | 12.52 | 12.48 | 12.52 | 1,055 | +0.06(+0.47%) |
Aug 21, 2017 | 12.51 | 12.51 | 12.45 | 12.46 | 3,176 | -0.01(-0.07%) |
Aug 18, 2017 | 12.41 | 12.51 | 12.41 | 12.47 | 2,793 | +0.00(+0.00%) |
Aug 17, 2017 | 12.57 | 12.57 | 12.47 | 12.47 | 1,927 | -0.13(-1.02%) |
Aug 16, 2017 | 12.69 | 12.69 | 12.60 | 12.60 | 992 | -0.08(-0.62%) |
Aug 15, 2017 | 12.71 | 12.71 | 12.68 | 12.68 | 1,336 | +0.10(+0.77%) |
Aug 14, 2017 | 12.54 | 12.58 | 12.54 | 12.58 | 1,969 | +0.09(+0.75%) |
Aug 11, 2017 | 12.55 | 12.55 | 12.49 | 12.49 | 4,327 | -0.03(-0.24%) |
Aug 10, 2017 | 12.57 | 12.64 | 12.52 | 12.52 | 1,939 | -0.12(-0.94%) |
Aug 09, 2017 | 12.60 | 12.64 | 12.59 | 12.64 | 3,610 | -0.12(-0.93%) |
Aug 08, 2017 | 12.72 | 12.76 | 12.72 | 12.76 | 1,468 | +0.09(+0.72%) |
Aug 07, 2017 | 12.78 | 12.78 | 12.62 | 12.66 | 1,528 | -0.04(-0.29%) |
Aug 04, 2017 | 12.76 | 12.76 | 12.66 | 12.70 | 2,222 | +0.11(+0.87%) |
Aug 03, 2017 | 12.66 | 12.66 | 12.59 | 12.59 | 2,140 | -0.11(-0.86%) |
Aug 02, 2017 | 12.70 | 12.70 | 12.68 | 12.70 | 1,831 | +0.01(+0.07%) |
Aug 01, 2017 | 12.77 | 12.77 | 12.68 | 12.69 | 4,782 | -0.09(-0.72%) |
Jul 31, 2017 | 12.83 | 12.83 | 12.78 | 12.78 | 1,101 | -0.06(-0.46%) |
Jul 28, 2017 | 12.85 | 12.85 | 12.84 | 12.84 | 886 | -0.02(-0.18%) |
Jul 27, 2017 | 12.85 | 12.89 | 12.85 | 12.87 | 3,079 | +0.08(+0.63%) |
Jul 26, 2017 | 12.92 | 12.95 | 12.79 | 12.79 | 2,459 | -0.14(-1.05%) |
Jul 25, 2017 | 12.88 | 12.92 | 12.87 | 12.92 | 5,541 | +0.21(+1.66%) |
Jul 24, 2017 | 12.68 | 12.73 | 12.68 | 12.71 | 2,374 | +0.04(+0.29%) |
Jul 21, 2017 | 12.68 | 12.71 | 12.65 | 12.67 | 3,980 | -0.05(-0.43%) |
Jul 20, 2017 | 12.77 | 12.77 | 12.70 | 12.73 | 4,173 | -0.05(-0.43%) |
Jul 19, 2017 | 12.76 | 12.80 | 12.74 | 12.78 | 5,969 | +0.04(+0.32%) |
Jul 18, 2017 | 12.78 | 12.82 | 12.74 | 12.74 | 3,165 | -0.13(-1.02%) |
Jul 17, 2017 | 12.91 | 12.93 | 12.88 | 12.88 | 9,669 | -0.04(-0.28%) |
Jul 14, 2017 | 12.85 | 12.93 | 12.85 | 12.91 | 4,493 | -0.14(-1.05%) |
Jul 13, 2017 | 12.99 | 13.06 | 12.99 | 13.05 | 2,505 | +0.09(+0.71%) |
Jul 12, 2017 | 13.01 | 13.01 | 12.93 | 12.96 | 2,529 | -0.16(-1.19%) |
Jul 11, 2017 | 13.10 | 13.17 | 13.09 | 13.11 | 6,437 | -0.02(-0.19%) |
Jul 10, 2017 | 13.15 | 13.15 | 13.12 | 13.14 | 3,540 | -0.06(-0.47%) |
Jul 07, 2017 | 13.18 | 13.20 | 13.18 | 13.20 | 750 | +0.03(+0.20%) |
Jul 06, 2017 | 13.18 | 13.24 | 13.17 | 13.17 | 1,466 | +0.12(+0.95%) |
Jul 05, 2017 | 13.09 | 13.09 | 13.03 | 13.05 | 11,758 | -0.05(-0.41%) |