Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.50 | 12.58 | 12.45 | 12.46 | 11,225 | -0.33(-2.62%) |
Oct 30, 2017 | 13.02 | 13.02 | 12.79 | 12.79 | 17,599 | -0.22(-1.69%) |
Oct 27, 2017 | 12.85 | 13.02 | 12.85 | 13.02 | 10,250 | +0.41(+3.21%) |
Oct 26, 2017 | 12.60 | 12.69 | 12.58 | 12.61 | 37,339 | -0.07(-0.55%) |
Oct 25, 2017 | 12.68 | 12.68 | 12.58 | 12.68 | 15,479 | -0.06(-0.47%) |
Oct 24, 2017 | 12.76 | 12.81 | 12.72 | 12.74 | 10,872 | -0.00(-0.02%) |
Oct 23, 2017 | 12.85 | 12.85 | 12.70 | 12.74 | 6,634 | -0.14(-1.07%) |
Oct 20, 2017 | 12.83 | 12.90 | 12.83 | 12.88 | 26,400 | +0.04(+0.31%) |
Oct 19, 2017 | 12.81 | 12.85 | 12.76 | 12.84 | 62,942 | -0.21(-1.58%) |
Oct 18, 2017 | 13.24 | 13.24 | 13.00 | 13.05 | 9,764 | +0.01(+0.05%) |
Oct 17, 2017 | 12.87 | 13.07 | 12.87 | 13.04 | 14,284 | -0.01(-0.08%) |
Oct 16, 2017 | 12.97 | 13.10 | 12.97 | 13.05 | 13,575 | +0.05(+0.38%) |
Oct 13, 2017 | 12.55 | 13.00 | 12.55 | 13.00 | 21,805 | +0.05(+0.42%) |
Oct 12, 2017 | 12.99 | 12.99 | 12.85 | 12.95 | 13,657 | -0.04(-0.35%) |
Oct 11, 2017 | 12.99 | 12.99 | 12.95 | 12.99 | 75,253 | -0.01(-0.08%) |
Oct 10, 2017 | 13.06 | 13.13 | 12.96 | 13.00 | 234,655 | +0.07(+0.57%) |
Oct 09, 2017 | 12.72 | 12.95 | 12.72 | 12.93 | 15,335 | -0.05(-0.36%) |
Oct 06, 2017 | 13.03 | 13.03 | 12.91 | 12.97 | 6,670 | -0.05(-0.36%) |
Oct 05, 2017 | 12.90 | 13.04 | 12.90 | 13.02 | 37,616 | +0.12(+0.93%) |
Oct 04, 2017 | 12.99 | 12.99 | 12.81 | 12.90 | 6,378 | +0.01(+0.08%) |
Oct 03, 2017 | 12.80 | 12.98 | 12.74 | 12.89 | 28,223 | +0.53(+4.29%) |
Oct 02, 2017 | 12.26 | 12.49 | 12.26 | 12.36 | 7,710 | -0.03(-0.24%) |
Sep 29, 2017 | 12.32 | 12.41 | 12.24 | 12.39 | 16,090 | +0.16(+1.31%) |
Sep 28, 2017 | 12.24 | 12.37 | 12.21 | 12.23 | 409,003 | -0.21(-1.73%) |
Sep 27, 2017 | 12.45 | 12.45 | 12.40 | 12.45 | 369,322 | +0.00(+0.00%) |
Sep 26, 2017 | 12.31 | 12.46 | 12.31 | 12.45 | 354,890 | +0.11(+0.85%) |
Sep 25, 2017 | 12.50 | 12.50 | 12.33 | 12.34 | 322,544 | -0.31(-2.45%) |
Sep 22, 2017 | 12.46 | 12.68 | 12.46 | 12.65 | 8,374 | -0.14(-1.09%) |
Sep 21, 2017 | 12.63 | 12.81 | 12.63 | 12.79 | 16,282 | +0.05(+0.39%) |
Sep 20, 2017 | 12.78 | 12.78 | 12.64 | 12.74 | 28,163 | +0.01(+0.08%) |
Sep 19, 2017 | 12.80 | 12.80 | 12.65 | 12.73 | 71,288 | +0.03(+0.24%) |
Sep 18, 2017 | 12.71 | 12.80 | 12.70 | 12.70 | 22,943 | -0.07(-0.55%) |
Sep 15, 2017 | 12.75 | 12.77 | 12.68 | 12.77 | 15,987 | +0.03(+0.24%) |
Sep 14, 2017 | 12.49 | 12.79 | 12.49 | 12.74 | 14,422 | -0.04(-0.31%) |
Sep 13, 2017 | 12.63 | 12.85 | 12.63 | 12.78 | 16,331 | -0.16(-1.24%) |
Sep 12, 2017 | 12.80 | 13.00 | 12.80 | 12.94 | 19,066 | -0.08(-0.61%) |
Sep 11, 2017 | 13.38 | 13.38 | 12.94 | 13.02 | 12,033 | +0.29(+2.28%) |
Sep 08, 2017 | 12.82 | 12.85 | 12.73 | 12.73 | 16,808 | -0.09(-0.70%) |
Sep 07, 2017 | 12.70 | 12.85 | 12.70 | 12.82 | 17,180 | -0.05(-0.39%) |
Sep 06, 2017 | 12.98 | 12.98 | 12.83 | 12.87 | 16,154 | -0.06(-0.46%) |
Sep 05, 2017 | 12.73 | 13.09 | 12.73 | 12.93 | 47,108 | -0.23(-1.78%) |
Sep 01, 2017 | 13.21 | 13.21 | 13.13 | 13.16 | 15,662 | -0.00(-0.02%) |
Aug 31, 2017 | 13.29 | 13.29 | 13.10 | 13.17 | 28,260 | -0.18(-1.35%) |
Aug 30, 2017 | 13.02 | 13.35 | 13.02 | 13.35 | 54,845 | +0.34(+2.60%) |
Aug 29, 2017 | 13.14 | 13.15 | 12.99 | 13.01 | 57,285 | -0.13(-0.99%) |
Aug 28, 2017 | 13.10 | 13.23 | 13.05 | 13.14 | 37,965 | +0.09(+0.69%) |
Aug 25, 2017 | 12.89 | 13.07 | 12.89 | 13.05 | 30,040 | +0.45(+3.57%) |
Aug 24, 2017 | 12.72 | 12.72 | 12.59 | 12.60 | 35,568 | +0.02(+0.16%) |
Aug 23, 2017 | 12.52 | 12.59 | 12.52 | 12.58 | 43,399 | +0.06(+0.48%) |
Aug 22, 2017 | 12.36 | 12.57 | 12.36 | 12.52 | 12,649 | +0.26(+2.12%) |
Aug 21, 2017 | 12.11 | 12.29 | 12.11 | 12.26 | 13,808 | +0.05(+0.41%) |
Aug 18, 2017 | 12.18 | 12.31 | 12.16 | 12.21 | 27,471 | -0.10(-0.81%) |
Aug 17, 2017 | 12.45 | 12.57 | 12.31 | 12.31 | 14,590 | -0.28(-2.22%) |
Aug 16, 2017 | 12.52 | 12.67 | 12.50 | 12.59 | 32,707 | +0.23(+1.86%) |
Aug 15, 2017 | 12.24 | 12.58 | 12.24 | 12.36 | 30,011 | +0.15(+1.23%) |
Aug 14, 2017 | 12.23 | 12.27 | 12.21 | 12.21 | 20,173 | +0.13(+1.08%) |
Aug 11, 2017 | 12.00 | 12.18 | 12.00 | 12.08 | 13,138 | -0.02(-0.17%) |
Aug 10, 2017 | 12.16 | 12.36 | 12.10 | 12.10 | 18,941 | -0.37(-2.97%) |
Aug 09, 2017 | 12.49 | 12.59 | 12.47 | 12.47 | 14,349 | -0.27(-2.12%) |
Aug 08, 2017 | 12.84 | 12.84 | 12.69 | 12.74 | 25,685 | +0.01(+0.11%) |
Aug 07, 2017 | 12.68 | 12.74 | 12.65 | 12.73 | 14,177 | +0.09(+0.68%) |
Aug 04, 2017 | 12.60 | 12.64 | 12.53 | 12.64 | 20,295 | +0.00(+0.00%) |
Aug 03, 2017 | 12.65 | 12.65 | 12.56 | 12.64 | 25,312 | +0.02(+0.16%) |
Aug 02, 2017 | 12.48 | 12.66 | 12.48 | 12.62 | 21,264 | +0.07(+0.56%) |