Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.02 | 13.03 | 13.02 | 13.03 | 1,414 | -0.01(-0.07%) |
Oct 30, 2017 | 13.05 | 13.05 | 13.04 | 13.04 | 1,375 | -0.05(-0.42%) |
Oct 27, 2017 | 12.86 | 13.11 | 12.86 | 13.10 | 6,341 | +0.23(+1.83%) |
Oct 26, 2017 | 12.84 | 12.88 | 12.84 | 12.86 | 11,593 | +0.04(+0.33%) |
Oct 25, 2017 | 12.82 | 12.82 | 12.82 | 12.82 | 399 | -0.02(-0.13%) |
Oct 24, 2017 | 12.87 | 12.89 | 12.84 | 12.84 | 4,253 | -0.12(-0.95%) |
Oct 23, 2017 | 12.92 | 12.96 | 12.89 | 12.96 | 2,985 | +0.04(+0.33%) |
Oct 19, 2017 | 12.92 | 12.92 | 12.92 | 96 | -0.08(-0.61%) | |
Oct 18, 2017 | 12.99 | 13.00 | 12.96 | 13.00 | 2,985 | -0.06(-0.48%) |
Oct 17, 2017 | 13.05 | 13.06 | 13.05 | 13.06 | 1,442 | +0.04(+0.31%) |
Oct 16, 2017 | 13.12 | 13.12 | 13.02 | 13.02 | 4,029 | -0.07(-0.56%) |
Oct 13, 2017 | 13.05 | 13.11 | 13.05 | 13.09 | 2,233 | +0.07(+0.51%) |
Oct 12, 2017 | 13.02 | 13.03 | 13.02 | 13.03 | 915 | +0.01(+0.06%) |
Oct 11, 2017 | 12.97 | 13.02 | 12.92 | 13.02 | 3,464 | +0.03(+0.25%) |
Oct 10, 2017 | 13.02 | 13.03 | 12.99 | 12.99 | 2,327 | +0.06(+0.45%) |
Oct 09, 2017 | 12.90 | 12.93 | 12.90 | 12.93 | 245 | +0.04(+0.31%) |
Oct 06, 2017 | 12.86 | 12.89 | 12.86 | 12.89 | 1,882 | -0.12(-0.91%) |
Oct 05, 2017 | 12.85 | 13.01 | 12.85 | 13.01 | 1,525 | +0.10(+0.78%) |
Oct 04, 2017 | 12.89 | 12.91 | 12.89 | 12.90 | 3,278 | -0.00(-0.02%) |
Oct 03, 2017 | 12.86 | 12.91 | 12.85 | 12.91 | 4,003 | -0.00(-0.03%) |
Oct 02, 2017 | 12.84 | 12.93 | 12.84 | 12.91 | 6,708 | +0.07(+0.51%) |
Sep 29, 2017 | 12.79 | 12.85 | 12.77 | 12.85 | 3,628 | +0.03(+0.22%) |
Sep 28, 2017 | 12.82 | 12.82 | 12.82 | 12.82 | 125 | -0.03(-0.22%) |
Sep 27, 2017 | 12.85 | 12.85 | 12.77 | 12.85 | 3,079 | +0.08(+0.64%) |
Sep 26, 2017 | 12.80 | 12.80 | 12.76 | 12.76 | 3,555 | -0.10(-0.80%) |
Sep 25, 2017 | 12.87 | 12.87 | 12.78 | 12.87 | 2,349 | +0.05(+0.35%) |
Sep 20, 2017 | 12.82 | 9 | -0.12(-0.95%) | |||
Sep 19, 2017 | 12.93 | 12.94 | 12.85 | 12.94 | 1,561 | -0.02(-0.15%) |
Sep 18, 2017 | 12.90 | 12.99 | 12.90 | 12.96 | 3,307 | +0.08(+0.59%) |
Sep 15, 2017 | 12.85 | 12.89 | 12.85 | 12.89 | 1,042 | +0.07(+0.58%) |
Sep 14, 2017 | 12.81 | 12.84 | 12.81 | 12.81 | 1,570 | +0.00(+0.01%) |
Sep 13, 2017 | 12.80 | 12.81 | 12.71 | 12.81 | 3,744 | -0.07(-0.52%) |
Sep 12, 2017 | 12.88 | 12.89 | 12.84 | 12.88 | 9,560 | +0.00(+0.01%) |
Sep 11, 2017 | 12.88 | 12.88 | 12.88 | 12.88 | 262 | +0.08(+0.66%) |
Sep 08, 2017 | 12.87 | 12.87 | 12.79 | 12.79 | 3,437 | -0.02(-0.14%) |
Sep 07, 2017 | 12.88 | 12.88 | 12.78 | 12.81 | 1,597 | +0.08(+0.65%) |
Sep 06, 2017 | 12.63 | 12.75 | 12.63 | 12.73 | 5,103 | +0.11(+0.89%) |
Sep 05, 2017 | 12.69 | 12.69 | 12.61 | 12.62 | 2,889 | -0.16(-1.25%) |
Sep 01, 2017 | 12.71 | 12.79 | 12.71 | 12.78 | 1,457 | +0.14(+1.11%) |
Aug 31, 2017 | 12.69 | 12.69 | 12.63 | 12.63 | 967 | -0.04(-0.28%) |
Aug 30, 2017 | 12.65 | 12.67 | 12.65 | 12.67 | 2,364 | -0.04(-0.35%) |
Aug 29, 2017 | 12.70 | 12.71 | 12.70 | 12.71 | 999 | +0.05(+0.39%) |
Aug 28, 2017 | 12.68 | 12.68 | 12.60 | 12.67 | 1,396 | +0.05(+0.44%) |
Aug 25, 2017 | 12.61 | 12.62 | 12.58 | 12.61 | 2,294 | +0.08(+0.61%) |
Aug 24, 2017 | 12.58 | 12.60 | 12.50 | 12.53 | 33,427 | -0.07(-0.59%) |
Aug 23, 2017 | 12.65 | 12.69 | 12.61 | 12.61 | 20,891 | -0.07(-0.57%) |
Aug 22, 2017 | 12.58 | 12.69 | 12.58 | 12.68 | 28,734 | +0.16(+1.26%) |
Aug 21, 2017 | 12.46 | 12.56 | 12.46 | 12.52 | 2,156 | +0.06(+0.45%) |
Aug 18, 2017 | 12.48 | 12.51 | 12.46 | 12.47 | 2,210 | +0.04(+0.35%) |
Aug 17, 2017 | 12.42 | 12.45 | 12.42 | 12.43 | 3,034 | -0.14(-1.08%) |
Aug 16, 2017 | 12.56 | 12.56 | 12.56 | 12.56 | 1,223 | +0.09(+0.74%) |
Aug 15, 2017 | 12.54 | 12.54 | 12.47 | 12.47 | 1,629 | -0.13(-1.04%) |
Aug 14, 2017 | 12.53 | 12.60 | 12.53 | 12.60 | 2,975 | +0.07(+0.59%) |
Aug 11, 2017 | 12.49 | 12.53 | 12.42 | 12.53 | 29,090 | +0.07(+0.59%) |
Aug 10, 2017 | 12.49 | 12.51 | 12.45 | 12.45 | 13,783 | -0.07(-0.59%) |
Aug 09, 2017 | 12.62 | 12.62 | 12.53 | 12.53 | 5,259 | -0.08(-0.65%) |
Aug 07, 2017 | 12.61 | 51 | -0.01(-0.06%) | |||
Aug 04, 2017 | 12.58 | 12.62 | 12.58 | 12.62 | 1,906 | -0.01(-0.06%) |
Aug 03, 2017 | 12.61 | 12.63 | 12.55 | 12.62 | 2,822 | -0.01(-0.10%) |
Aug 02, 2017 | 12.63 | 12.64 | 12.61 | 12.64 | 1,164 | +0.05(+0.36%) |