Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.25 | 13.53 | 13.22 | 13.35 | 14,667 | +0.21(+1.57%) |
Oct 30, 2017 | 13.12 | 13.21 | 13.12 | 13.14 | 12,635 | -0.15(-1.12%) |
Oct 27, 2017 | 13.12 | 13.41 | 13.12 | 13.29 | 18,095 | +0.24(+1.83%) |
Oct 26, 2017 | 12.98 | 13.18 | 12.98 | 13.05 | 11,834 | +0.07(+0.51%) |
Oct 25, 2017 | 12.85 | 13.03 | 12.83 | 12.98 | 11,086 | +0.07(+0.58%) |
Oct 24, 2017 | 12.72 | 12.97 | 12.72 | 12.91 | 6,557 | +0.26(+2.09%) |
Oct 23, 2017 | 12.73 | 12.83 | 12.53 | 12.64 | 6,855 | -0.34(-2.61%) |
Oct 20, 2017 | 13.00 | 13.06 | 12.88 | 12.98 | 12,212 | +0.04(+0.32%) |
Oct 19, 2017 | 13.05 | 13.05 | 12.87 | 12.94 | 2,458 | -0.12(-0.89%) |
Oct 18, 2017 | 12.95 | 13.20 | 12.78 | 13.06 | 9,137 | +0.33(+2.59%) |
Oct 17, 2017 | 12.95 | 12.96 | 12.64 | 12.73 | 4,899 | -0.24(-1.85%) |
Oct 16, 2017 | 12.96 | 13.00 | 12.87 | 12.97 | 8,897 | +0.02(+0.13%) |
Oct 13, 2017 | 12.96 | 12.96 | 12.79 | 12.95 | 7,665 | +0.03(+0.26%) |
Oct 12, 2017 | 12.92 | 12.96 | 12.90 | 12.92 | 4,908 | +0.07(+0.51%) |
Oct 11, 2017 | 12.83 | 13.00 | 12.83 | 12.85 | 11,828 | -0.06(-0.45%) |
Oct 10, 2017 | 12.92 | 12.93 | 12.57 | 12.91 | 20,032 | +0.05(+0.38%) |
Oct 09, 2017 | 12.95 | 12.95 | 12.80 | 12.86 | 9,658 | -0.12(-0.95%) |
Oct 06, 2017 | 13.08 | 13.11 | 12.86 | 12.98 | 11,554 | -0.33(-2.48%) |
Oct 05, 2017 | 13.07 | 13.35 | 13.07 | 13.31 | 2,898 | +0.29(+2.22%) |
Oct 04, 2017 | 13.05 | 13.15 | 12.99 | 13.02 | 10,921 | -0.13(-1.00%) |
Oct 03, 2017 | 13.16 | 13.30 | 13.05 | 13.16 | 13,408 | -0.02(-0.19%) |
Oct 02, 2017 | 13.01 | 13.18 | 13.00 | 13.18 | 10,463 | +0.22(+1.72%) |
Sep 29, 2017 | 13.20 | 13.59 | 12.57 | 12.96 | 19,593 | -0.26(-1.94%) |
Sep 28, 2017 | 13.12 | 13.24 | 13.04 | 13.21 | 9,298 | +0.18(+1.39%) |
Sep 27, 2017 | 12.77 | 13.07 | 12.59 | 13.03 | 31,865 | +0.42(+3.34%) |
Sep 26, 2017 | 12.77 | 12.79 | 12.53 | 12.61 | 37,338 | +0.01(+0.07%) |
Sep 25, 2017 | 12.38 | 12.65 | 12.38 | 12.60 | 21,475 | -0.01(-0.07%) |
Sep 22, 2017 | 12.52 | 12.67 | 12.49 | 12.61 | 10,350 | +0.12(+0.92%) |
Sep 21, 2017 | 12.50 | 12.55 | 12.40 | 12.50 | 6,467 | +0.03(+0.26%) |
Sep 20, 2017 | 12.35 | 12.52 | 12.31 | 12.46 | 9,264 | +0.08(+0.67%) |
Sep 19, 2017 | 12.42 | 12.42 | 12.34 | 12.38 | 8,074 | +0.03(+0.27%) |
Sep 18, 2017 | 12.40 | 12.42 | 12.32 | 12.35 | 16,267 | -0.07(-0.53%) |
Sep 15, 2017 | 12.35 | 12.45 | 12.27 | 12.41 | 31,559 | +0.07(+0.60%) |
Sep 14, 2017 | 12.38 | 12.53 | 12.34 | 12.34 | 8,810 | +0.05(+0.40%) |
Sep 13, 2017 | 12.31 | 12.49 | 12.26 | 12.29 | 9,954 | +0.02(+0.20%) |
Sep 12, 2017 | 12.26 | 12.29 | 12.22 | 12.26 | 5,564 | +0.01(+0.07%) |
Sep 11, 2017 | 12.10 | 12.26 | 12.10 | 12.26 | 12,667 | +0.11(+0.88%) |
Sep 08, 2017 | 12.10 | 12.18 | 12.10 | 12.15 | 4,657 | -0.02(-0.13%) |
Sep 07, 2017 | 12.24 | 12.27 | 12.12 | 12.17 | 11,848 | +0.01(+0.07%) |
Sep 06, 2017 | 12.23 | 12.31 | 12.10 | 12.16 | 13,735 | -0.02(-0.20%) |
Sep 05, 2017 | 12.23 | 12.24 | 12.06 | 12.18 | 15,468 | -0.21(-1.72%) |
Sep 01, 2017 | 12.37 | 12.40 | 12.26 | 12.40 | 3,468 | +0.01(+0.07%) |
Aug 31, 2017 | 12.34 | 12.59 | 12.32 | 12.39 | 6,725 | +0.13(+1.07%) |
Aug 30, 2017 | 12.33 | 12.33 | 12.24 | 12.26 | 7,122 | -0.02(-0.20%) |
Aug 29, 2017 | 12.19 | 12.30 | 12.18 | 12.28 | 3,387 | +0.09(+0.74%) |
Aug 28, 2017 | 12.35 | 12.49 | 12.06 | 12.19 | 18,596 | -0.25(-1.98%) |
Aug 25, 2017 | 12.34 | 12.61 | 12.16 | 12.44 | 10,817 | +0.09(+0.73%) |
Aug 24, 2017 | 12.29 | 12.40 | 12.15 | 12.35 | 5,517 | +0.15(+1.21%) |
Aug 23, 2017 | 12.06 | 12.27 | 12.06 | 12.20 | 9,682 | +0.15(+1.22%) |
Aug 22, 2017 | 12.10 | 12.13 | 12.02 | 12.05 | 3,230 | +0.08(+0.69%) |
Aug 21, 2017 | 11.90 | 12.00 | 11.90 | 11.97 | 7,201 | +0.07(+0.62%) |
Aug 18, 2017 | 11.90 | 11.98 | 11.90 | 11.90 | 19,762 | -0.07(-0.62%) |
Aug 17, 2017 | 12.04 | 12.04 | 11.97 | 11.97 | 10,577 | -0.11(-0.95%) |
Aug 16, 2017 | 11.98 | 12.08 | 11.92 | 12.08 | 10,437 | +0.11(+0.89%) |
Aug 15, 2017 | 12.05 | 12.05 | 11.94 | 11.98 | 13,106 | -0.05(-0.41%) |
Aug 14, 2017 | 11.94 | 12.03 | 11.90 | 12.03 | 7,046 | +0.08(+0.69%) |
Aug 11, 2017 | 12.02 | 12.02 | 11.90 | 11.94 | 13,424 | +0.00(+0.00%) |
Aug 10, 2017 | 11.90 | 11.99 | 11.90 | 11.94 | 13,399 | +0.01(+0.07%) |
Aug 09, 2017 | 11.93 | 12.02 | 11.93 | 11.94 | 6,521 | -0.14(-1.16%) |
Aug 08, 2017 | 12.03 | 12.14 | 12.03 | 12.08 | 4,126 | +0.15(+1.24%) |
Aug 07, 2017 | 12.06 | 12.14 | 11.90 | 11.93 | 44,264 | -0.12(-1.02%) |
Aug 04, 2017 | 12.27 | 12.04 | 12.05 | 18,178 | -0.04(-0.34%) | |
Aug 03, 2017 | 12.30 | 12.30 | 12.09 | 12.09 | 7,493 | -0.11(-0.94%) |
Aug 02, 2017 | 12.17 | 12.33 | 12.17 | 12.21 | 8,943 | +0.05(+0.40%) |