Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.57 | 12.57 | 12.29 | 12.43 | 8,487 | -0.14(-1.14%) |
Sep 28, 2017 | 12.48 | 12.57 | 12.29 | 12.57 | 3,457 | +0.00(+0.00%) |
Sep 27, 2017 | 12.57 | 12.57 | 12.50 | 12.57 | 464 | +0.14(+1.15%) |
Sep 26, 2017 | 12.43 | 12.43 | 12.33 | 12.43 | 6,949 | +0.14(+1.17%) |
Sep 25, 2017 | 12.43 | 12.43 | 12.29 | 12.29 | 1,538 | -0.14(-1.15%) |
Sep 22, 2017 | 12.43 | 12.43 | 12.43 | 12.43 | 378 | +0.14(+1.17%) |
Sep 21, 2017 | 12.31 | 12.38 | 12.21 | 12.29 | 28,559 | +0.10(+0.78%) |
Sep 20, 2017 | 12.52 | 12.52 | 12.19 | 12.19 | 2,555 | -0.05(-0.39%) |
Sep 19, 2017 | 12.33 | 12.45 | 12.17 | 12.24 | 46,783 | -0.05(-0.39%) |
Sep 18, 2017 | 12.29 | 12.57 | 12.24 | 12.29 | 6,605 | +0.05(+0.39%) |
Sep 15, 2017 | 12.57 | 12.57 | 12.24 | 12.24 | 123,932 | -0.14(-1.16%) |
Sep 14, 2017 | 12.67 | 12.81 | 12.38 | 12.38 | 152,063 | -0.22(-1.75%) |
Sep 13, 2017 | 12.48 | 12.84 | 12.48 | 12.60 | 21,012 | +0.05(+0.38%) |
Sep 12, 2017 | 12.60 | 12.65 | 12.46 | 12.55 | 2,967 | -0.05(-0.38%) |
Sep 11, 2017 | 12.65 | 12.68 | 12.60 | 12.60 | 6,562 | +0.00(+0.00%) |
Sep 08, 2017 | 12.55 | 12.60 | 12.55 | 12.60 | 922 | -0.05(-0.38%) |
Sep 07, 2017 | 12.74 | 12.89 | 12.60 | 12.65 | 12,606 | +0.10(+0.76%) |
Sep 06, 2017 | 13.03 | 13.03 | 12.55 | 12.55 | 16,167 | -0.29(-2.22%) |
Sep 05, 2017 | 12.93 | 13.03 | 12.69 | 12.84 | 14,873 | -0.14(-1.10%) |
Sep 01, 2017 | 12.98 | 13.03 | 12.98 | 12.98 | 455 | +0.05(+0.37%) |
Aug 31, 2017 | 12.98 | 13.08 | 12.91 | 12.93 | 13,664 | -0.10(-0.73%) |
Aug 30, 2017 | 12.65 | 13.03 | 12.60 | 13.03 | 15,774 | +0.05(+0.37%) |
Aug 29, 2017 | 13.03 | 13.09 | 12.98 | 12.98 | 885 | -0.10(-0.73%) |
Aug 28, 2017 | 13.03 | 13.27 | 12.55 | 13.08 | 15,947 | -0.05(-0.36%) |
Aug 25, 2017 | 12.93 | 13.12 | 12.70 | 13.12 | 16,454 | +0.14(+1.10%) |
Aug 24, 2017 | 12.91 | 13.08 | 12.79 | 12.98 | 20,129 | -0.14(-1.09%) |
Aug 23, 2017 | 13.22 | 13.22 | 12.78 | 13.12 | 1,638 | +0.00(+0.00%) |
Aug 22, 2017 | 13.12 | 13.12 | 13.12 | 13.12 | 7,946 | -0.05(-0.36%) |
Aug 21, 2017 | 13.03 | 13.22 | 13.03 | 13.17 | 12,331 | +0.14(+1.09%) |
Aug 18, 2017 | 13.03 | 13.12 | 13.03 | 13.03 | 5,093 | +0.05(+0.37%) |
Aug 17, 2017 | 12.93 | 13.03 | 12.93 | 12.98 | 6,492 | -0.05(-0.37%) |
Aug 16, 2017 | 13.08 | 13.12 | 13.03 | 13.03 | 23,434 | -0.10(-0.72%) |
Aug 15, 2017 | 13.14 | 13.14 | 13.08 | 13.12 | 17,476 | +0.00(+0.00%) |
Aug 14, 2017 | 13.08 | 13.22 | 13.03 | 13.12 | 12,950 | +0.00(+0.00%) |
Aug 11, 2017 | 13.12 | 13.17 | 13.12 | 13.12 | 2,991 | -0.14(-1.08%) |
Aug 10, 2017 | 12.65 | 13.22 | 12.55 | 13.27 | 39,288 | +0.24(+1.83%) |
Aug 09, 2017 | 13.05 | 13.09 | 13.03 | 13.03 | 2,804 | -0.14(-1.08%) |
Aug 08, 2017 | 12.98 | 13.17 | 12.98 | 13.17 | 2,880 | +0.19(+1.47%) |
Aug 07, 2017 | 13.36 | 13.36 | 12.98 | 12.98 | 28,125 | -0.24(-1.80%) |
Aug 04, 2017 | 13.12 | 13.22 | 12.98 | 13.22 | 834 | +0.05(+0.36%) |
Aug 02, 2017 | 13.17 | 13.17 | 13.17 | 57 | +0.12(+0.91%) | |
Aug 01, 2017 | 13.08 | 13.13 | 13.05 | 13.05 | 827 | -0.07(-0.54%) |
Jul 31, 2017 | 13.12 | 13.36 | 13.03 | 13.12 | 6,085 | -0.24(-1.78%) |
Jul 28, 2017 | 13.17 | 13.46 | 13.17 | 13.36 | 1,252 | +0.19(+1.44%) |
Jul 27, 2017 | 13.27 | 13.36 | 13.17 | 13.17 | 9,923 | -0.14(-1.07%) |
Jul 26, 2017 | 13.03 | 13.41 | 13.03 | 13.31 | 33,299 | +0.33(+2.56%) |
Jul 25, 2017 | 13.41 | 13.41 | 12.98 | 12.98 | 11,201 | -0.24(-1.81%) |
Jul 24, 2017 | 13.36 | 13.36 | 13.14 | 13.22 | 1,515 | -0.09(-0.70%) |
Jul 21, 2017 | 13.31 | 13.31 | 13.31 | 13.31 | 271 | +0.05(+0.36%) |
Jul 20, 2017 | 13.05 | 13.36 | 13.05 | 13.27 | 4,713 | +0.12(+0.90%) |
Jul 19, 2017 | 13.15 | 13.15 | 13.15 | 13.15 | 938 | +0.12(+0.91%) |
Jul 18, 2017 | 13.03 | 13.17 | 12.98 | 13.03 | 16,983 | +0.00(+0.00%) |
Jul 17, 2017 | 13.08 | 13.27 | 12.98 | 13.03 | 7,722 | -0.19(-1.44%) |
Jul 14, 2017 | 13.17 | 13.41 | 13.05 | 13.22 | 13,802 | +0.00(+0.00%) |
Jul 13, 2017 | 13.27 | 13.27 | 12.77 | 13.22 | 7,180 | -0.14(-1.07%) |
Jul 12, 2017 | 12.77 | 13.36 | 12.74 | 13.36 | 14,168 | +0.81(+6.44%) |
Jul 11, 2017 | 12.70 | 12.70 | 12.55 | 12.55 | 7,197 | -0.05(-0.38%) |
Jul 10, 2017 | 12.51 | 12.70 | 12.41 | 12.60 | 42,955 | +0.00(+0.00%) |
Jul 07, 2017 | 12.29 | 12.70 | 12.27 | 12.60 | 15,137 | +0.19(+1.53%) |
Jul 06, 2017 | 12.43 | 12.51 | 12.36 | 12.41 | 8,116 | -0.10(-0.76%) |
Jul 05, 2017 | 12.46 | 12.51 | 12.22 | 12.51 | 30,754 | +0.14(+1.15%) |