Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 12.58 | 12.62 | 12.57 | 12.59 | 8,029 | -0.02(-0.19%) |
Jul 31, 2017 | 12.58 | 12.64 | 12.58 | 12.62 | 23,268 | -0.01(-0.09%) |
Jul 28, 2017 | 12.66 | 12.66 | 12.62 | 12.63 | 2,819 | -0.06(-0.50%) |
Jul 27, 2017 | 12.70 | 12.70 | 12.61 | 12.69 | 5,389 | +0.05(+0.41%) |
Jul 26, 2017 | 12.64 | 12.66 | 12.64 | 12.64 | 1,630 | +0.02(+0.17%) |
Jul 25, 2017 | 12.62 | 12.75 | 12.62 | 12.62 | 48,038 | +0.04(+0.33%) |
Jul 24, 2017 | 12.53 | 12.58 | 12.53 | 12.58 | 2,896 | +0.09(+0.76%) |
Jul 21, 2017 | 12.53 | 12.53 | 12.48 | 12.48 | 505 | -0.01(-0.10%) |
Jul 20, 2017 | 12.46 | 12.51 | 12.46 | 12.49 | 4,424 | -0.08(-0.61%) |
Jul 19, 2017 | 12.53 | 12.58 | 12.53 | 12.57 | 1,230 | +0.03(+0.22%) |
Jul 18, 2017 | 12.46 | 12.55 | 12.46 | 12.54 | 4,153 | +0.02(+0.13%) |
Jul 17, 2017 | 12.56 | 12.56 | 12.53 | 12.53 | 5,462 | -0.02(-0.16%) |
Jul 14, 2017 | 12.54 | 12.55 | 12.54 | 12.55 | 573 | +0.08(+0.62%) |
Jul 13, 2017 | 12.44 | 12.48 | 12.44 | 12.47 | 16,821 | -0.03(-0.26%) |
Jul 12, 2017 | 12.39 | 12.51 | 12.39 | 12.50 | 66,552 | +0.17(+1.40%) |
Jul 11, 2017 | 12.30 | 12.33 | 12.26 | 12.33 | 3,657 | -0.03(-0.25%) |
Jul 10, 2017 | 12.33 | 12.36 | 12.30 | 12.36 | 887 | +0.01(+0.12%) |
Jul 07, 2017 | 12.35 | 12.36 | 12.29 | 12.35 | 3,654 | +0.05(+0.39%) |
Jul 06, 2017 | 12.30 | 12.31 | 12.30 | 12.30 | 1,718 | -0.06(-0.49%) |
Jul 05, 2017 | 12.35 | 12.38 | 12.33 | 12.36 | 2,754 | -0.02(-0.17%) |