Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.59 | 12.70 | 12.53 | 12.64 | 3,136,693 | +0.08(+0.67%) |
Aug 30, 2017 | 12.42 | 12.58 | 12.32 | 12.55 | 2,789,655 | +0.19(+1.58%) |
Aug 29, 2017 | 12.55 | 12.64 | 12.19 | 12.36 | 4,813,354 | -0.29(-2.27%) |
Aug 28, 2017 | 12.46 | 12.66 | 12.43 | 12.64 | 2,599,643 | +0.21(+1.70%) |
Aug 25, 2017 | 12.66 | 12.43 | 12.43 | 2,470,081 | -0.11(-0.87%) | |
Aug 24, 2017 | 12.73 | 12.77 | 12.53 | 12.54 | 2,503,873 | -0.17(-1.33%) |
Aug 23, 2017 | 12.70 | 12.83 | 12.66 | 12.71 | 1,731,590 | -0.07(-0.53%) |
Aug 22, 2017 | 12.70 | 12.83 | 12.68 | 12.78 | 1,666,356 | +0.12(+0.93%) |
Aug 21, 2017 | 12.78 | 12.83 | 12.64 | 12.66 | 1,902,322 | -0.14(-1.12%) |
Aug 18, 2017 | 12.68 | 12.91 | 12.64 | 12.80 | 2,473,913 | +0.10(+0.80%) |
Aug 17, 2017 | 12.87 | 12.96 | 12.70 | 12.70 | 1,762,446 | -0.23(-1.76%) |
Aug 16, 2017 | 12.84 | 13.01 | 12.81 | 12.93 | 1,392,932 | +0.13(+1.05%) |
Aug 15, 2017 | 13.07 | 13.07 | 12.78 | 12.80 | 2,307,141 | -0.21(-1.62%) |
Aug 14, 2017 | 13.08 | 13.08 | 12.99 | 13.01 | 2,687,430 | +0.03(+0.26%) |
Aug 11, 2017 | 12.83 | 13.07 | 12.82 | 12.97 | 2,857,789 | +0.11(+0.85%) |
Aug 10, 2017 | 13.21 | 13.26 | 12.84 | 12.86 | 4,158,905 | -0.46(-3.48%) |
Aug 09, 2017 | 13.17 | 13.51 | 12.80 | 13.33 | 8,035,576 | +0.50(+3.88%) |
Aug 08, 2017 | 13.02 | 13.06 | 12.62 | 12.83 | 6,610,007 | -0.21(-1.62%) |
Aug 07, 2017 | 13.23 | 13.29 | 12.95 | 13.04 | 3,850,078 | -0.19(-1.47%) |
Aug 04, 2017 | 12.97 | 13.26 | 12.93 | 13.23 | 3,227,065 | +0.30(+2.35%) |
Aug 03, 2017 | 13.02 | 13.07 | 12.87 | 12.93 | 2,042,088 | -0.09(-0.71%) |
Aug 02, 2017 | 12.99 | 13.03 | 12.83 | 13.02 | 2,237,833 | +0.03(+0.26%) |
Aug 01, 2017 | 13.06 | 13.07 | 12.85 | 12.99 | 3,005,726 | -0.03(-0.19%) |
Jul 31, 2017 | 13.13 | 13.16 | 12.84 | 13.02 | 3,187,787 | -0.08(-0.64%) |
Jul 28, 2017 | 13.28 | 13.34 | 12.92 | 13.10 | 2,477,715 | -0.26(-1.96%) |
Jul 27, 2017 | 13.38 | 13.54 | 13.25 | 13.36 | 4,178,854 | +0.02(+0.13%) |
Jul 26, 2017 | 13.48 | 13.51 | 13.23 | 13.34 | 2,269,381 | -0.10(-0.75%) |
Jul 25, 2017 | 13.39 | 13.48 | 13.36 | 13.45 | 2,546,532 | +0.14(+1.08%) |
Jul 24, 2017 | 13.39 | 13.47 | 13.30 | 13.30 | 2,030,541 | -0.07(-0.50%) |
Jul 21, 2017 | 13.29 | 13.39 | 13.22 | 13.37 | 1,799,063 | +0.02(+0.13%) |
Jul 20, 2017 | 13.25 | 13.43 | 13.13 | 13.35 | 2,027,300 | +0.16(+1.21%) |
Jul 19, 2017 | 13.07 | 13.26 | 12.95 | 13.19 | 3,045,158 | +0.18(+1.36%) |
Jul 18, 2017 | 13.18 | 13.20 | 12.96 | 13.02 | 1,457,400 | -0.19(-1.41%) |
Jul 17, 2017 | 13.18 | 13.27 | 13.12 | 13.20 | 1,427,534 | +0.02(+0.13%) |
Jul 14, 2017 | 13.18 | 13.27 | 13.13 | 13.18 | 1,378,372 | +0.00(+0.00%) |
Jul 13, 2017 | 13.18 | 13.23 | 13.07 | 13.18 | 2,131,658 | -0.04(-0.32%) |
Jul 12, 2017 | 13.36 | 13.45 | 13.22 | 13.23 | 2,063,415 | -0.09(-0.70%) |
Jul 11, 2017 | 13.15 | 13.35 | 13.13 | 13.32 | 2,731,090 | +0.16(+1.22%) |
Jul 10, 2017 | 13.15 | 13.23 | 13.06 | 13.16 | 3,312,726 | +0.01(+0.06%) |
Jul 07, 2017 | 13.04 | 13.24 | 13.02 | 13.15 | 1,477,810 | +0.13(+1.04%) |
Jul 06, 2017 | 13.07 | 13.16 | 12.98 | 13.02 | 2,301,377 | -0.13(-0.96%) |
Jul 05, 2017 | 13.02 | 13.18 | 12.89 | 13.14 | 4,504,663 | +0.17(+1.30%) |
Jul 03, 2017 | 13.15 | 13.15 | 12.97 | 12.97 | 1,203,770 | -0.10(-0.77%) |
Jun 30, 2017 | 12.93 | 13.18 | 12.91 | 13.07 | 3,721,898 | +0.16(+1.24%) |
Jun 29, 2017 | 13.10 | 13.11 | 12.65 | 12.91 | 3,498,071 | -0.19(-1.42%) |
Jun 28, 2017 | 12.98 | 13.20 | 12.85 | 13.10 | 4,013,451 | +0.19(+1.50%) |
Jun 27, 2017 | 12.82 | 13.11 | 12.82 | 12.91 | 3,967,371 | +0.05(+0.39%) |
Jun 26, 2017 | 12.95 | 13.09 | 12.77 | 12.86 | 2,907,512 | -0.09(-0.72%) |
Jun 23, 2017 | 13.07 | 12.95 | 9,225,119 | +0.13(+1.05%) | ||
Jun 22, 2017 | 12.82 | 12.85 | 12.67 | 12.81 | 5,160,873 | +0.05(+0.40%) |
Jun 21, 2017 | 12.93 | 12.98 | 12.71 | 12.76 | 3,432,872 | -0.17(-1.30%) |
Jun 20, 2017 | 13.18 | 13.28 | 12.91 | 12.93 | 4,066,797 | -0.31(-2.36%) |
Jun 19, 2017 | 12.91 | 13.25 | 12.88 | 13.24 | 4,605,934 | +0.40(+3.15%) |
Jun 16, 2017 | 12.75 | 12.90 | 12.61 | 12.84 | 4,791,262 | +0.04(+0.33%) |
Jun 15, 2017 | 12.85 | 12.90 | 12.73 | 12.80 | 2,391,017 | -0.15(-1.17%) |
Jun 14, 2017 | 13.08 | 13.17 | 12.91 | 12.95 | 3,115,481 | -0.09(-0.71%) |
Jun 13, 2017 | 12.94 | 13.07 | 12.73 | 13.04 | 2,849,279 | +0.13(+0.98%) |
Jun 12, 2017 | 13.07 | 13.16 | 12.83 | 12.91 | 3,436,506 | -0.19(-1.42%) |
Jun 09, 2017 | 13.40 | 13.43 | 13.07 | 13.10 | 2,933,180 | -0.26(-1.96%) |
Jun 08, 2017 | 13.45 | 13.48 | 13.32 | 13.36 | 2,350,107 | -0.08(-0.56%) |
Jun 07, 2017 | 13.44 | 13.53 | 13.34 | 13.44 | 1,908,797 | +0.01(+0.06%) |
Jun 06, 2017 | 13.54 | 13.58 | 13.27 | 13.43 | 4,217,433 | -0.16(-1.18%) |
Jun 05, 2017 | 13.86 | 13.86 | 13.56 | 13.59 | 2,762,259 | -0.25(-1.83%) |
Jun 02, 2017 | 13.71 | 13.93 | 13.65 | 13.84 | 3,065,149 | +0.14(+1.05%) |