Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.73 | 12.73 | 12.70 | 12.70 | 8,699 | -0.02(-0.13%) |
Oct 30, 2017 | 12.76 | 12.79 | 12.74 | 12.72 | 58,650 | -0.03(-0.20%) |
Oct 27, 2017 | 12.86 | 12.86 | 12.73 | 12.74 | 42,879 | -0.03(-0.26%) |
Oct 26, 2017 | 12.85 | 12.85 | 12.77 | 12.78 | 22,576 | -0.08(-0.59%) |
Oct 25, 2017 | 12.87 | 12.87 | 12.83 | 12.85 | 19,702 | -0.02(-0.13%) |
Oct 24, 2017 | 12.94 | 12.94 | 12.88 | 12.87 | 8,785 | -0.01(-0.07%) |
Oct 23, 2017 | 12.90 | 12.93 | 12.87 | 12.88 | 20,834 | -0.04(-0.32%) |
Oct 20, 2017 | 12.95 | 12.95 | 12.89 | 12.92 | 11,391 | -0.03(-0.26%) |
Oct 19, 2017 | 12.99 | 12.99 | 12.94 | 12.95 | 19,294 | +0.01(+0.05%) |
Oct 18, 2017 | 12.98 | 12.98 | 12.93 | 12.95 | 22,948 | -0.03(-0.25%) |
Oct 17, 2017 | 12.97 | 12.99 | 12.94 | 12.98 | 24,462 | +0.00(+0.00%) |
Oct 16, 2017 | 13.00 | 13.00 | 12.97 | 12.98 | 11,328 | -0.02(-0.13%) |
Oct 13, 2017 | 13.01 | 13.01 | 12.95 | 12.99 | 20,412 | +0.06(+0.48%) |
Oct 12, 2017 | 12.97 | 12.97 | 12.93 | 12.93 | 21,128 | -0.02(-0.13%) |
Oct 11, 2017 | 12.96 | 12.97 | 12.93 | 12.95 | 27,284 | +0.02(+0.13%) |
Oct 10, 2017 | 12.96 | 12.96 | 12.85 | 12.93 | 48,707 | +0.01(+0.06%) |
Oct 09, 2017 | 12.92 | 12.96 | 12.90 | 12.92 | 14,878 | +0.03(+0.19%) |
Oct 06, 2017 | 12.94 | 13.04 | 12.90 | 12.90 | 20,655 | -0.10(-0.77%) |
Oct 05, 2017 | 13.02 | 13.02 | 12.95 | 13.00 | 43,322 | -0.03(-0.26%) |
Oct 04, 2017 | 13.01 | 13.04 | 12.97 | 13.03 | 8,385 | +0.02(+0.13%) |
Oct 03, 2017 | 13.00 | 13.05 | 12.99 | 13.02 | 35,005 | +0.02(+0.13%) |
Oct 02, 2017 | 12.95 | 13.06 | 12.95 | 13.00 | 21,050 | +0.03(+0.19%) |
Sep 29, 2017 | 13.07 | 13.07 | 12.97 | 12.97 | 9,681 | -0.03(-0.19%) |
Sep 28, 2017 | 13.12 | 13.12 | 12.99 | 13.00 | 12,252 | -0.08(-0.57%) |
Sep 27, 2017 | 13.22 | 13.22 | 13.07 | 13.07 | 22,743 | -0.13(-1.01%) |
Sep 26, 2017 | 13.25 | 13.25 | 13.17 | 13.21 | 16,248 | +0.01(+0.09%) |
Sep 25, 2017 | 13.19 | 13.20 | 13.17 | 13.20 | 3,141 | +0.04(+0.28%) |
Sep 22, 2017 | 13.16 | 13.19 | 13.16 | 13.16 | 9,030 | +0.00(+0.00%) |
Sep 21, 2017 | 13.31 | 13.31 | 13.16 | 13.16 | 15,163 | -0.13(-0.94%) |
Sep 20, 2017 | 13.34 | 13.34 | 13.28 | 13.28 | 15,399 | -0.07(-0.50%) |
Sep 19, 2017 | 13.33 | 13.35 | 13.33 | 13.35 | 10,142 | +0.00(+0.00%) |
Sep 18, 2017 | 13.38 | 13.38 | 13.35 | 13.35 | 7,666 | -0.01(-0.06%) |
Sep 15, 2017 | 13.38 | 13.38 | 13.35 | 13.36 | 10,086 | -0.02(-0.12%) |
Sep 14, 2017 | 13.38 | 13.38 | 13.32 | 13.38 | 18,799 | +0.00(+0.02%) |
Sep 13, 2017 | 13.35 | 13.37 | 13.31 | 13.37 | 19,063 | +0.02(+0.19%) |
Sep 12, 2017 | 13.30 | 13.37 | 13.30 | 13.35 | 9,472 | +0.00(+0.00%) |
Sep 11, 2017 | 13.42 | 13.42 | 13.29 | 13.35 | 14,928 | -0.02(-0.16%) |
Sep 08, 2017 | 13.40 | 13.40 | 13.37 | 13.37 | 6,239 | +0.05(+0.41%) |
Sep 07, 2017 | 13.37 | 13.37 | 13.28 | 13.31 | 17,485 | +0.01(+0.06%) |
Sep 06, 2017 | 13.29 | 13.40 | 13.29 | 13.31 | 30,454 | -0.07(-0.50%) |
Sep 05, 2017 | 13.31 | 13.38 | 13.30 | 13.37 | 16,674 | +0.06(+0.44%) |
Sep 01, 2017 | 13.31 | 13.31 | 13.26 | 13.31 | 13,833 | +0.02(+0.12%) |
Aug 31, 2017 | 13.23 | 13.30 | 13.23 | 13.30 | 27,938 | +0.07(+0.50%) |
Aug 30, 2017 | 13.23 | 13.23 | 13.18 | 13.23 | 15,666 | +0.02(+0.13%) |
Aug 29, 2017 | 13.15 | 13.21 | 13.13 | 13.21 | 17,884 | +0.14(+1.08%) |
Aug 28, 2017 | 13.13 | 13.13 | 13.06 | 13.07 | 9,111 | -0.02(-0.19%) |
Aug 25, 2017 | 13.14 | 13.14 | 13.07 | 13.10 | 16,863 | -0.05(-0.38%) |
Aug 24, 2017 | 13.16 | 13.16 | 13.11 | 13.15 | 4,951 | -0.01(-0.06%) |
Aug 23, 2017 | 13.10 | 13.16 | 13.10 | 13.16 | 4,303 | +0.07(+0.51%) |
Aug 22, 2017 | 13.09 | 13.13 | 13.09 | 13.09 | 10,062 | +0.01(+0.06%) |
Aug 21, 2017 | 13.06 | 13.09 | 13.02 | 13.08 | 22,033 | +0.03(+0.26%) |
Aug 18, 2017 | 13.08 | 13.08 | 13.01 | 13.05 | 7,889 | +0.04(+0.32%) |
Aug 17, 2017 | 13.10 | 13.10 | 13.00 | 13.01 | 18,609 | -0.02(-0.13%) |
Aug 16, 2017 | 13.11 | 13.11 | 13.02 | 13.02 | 10,120 | -0.05(-0.38%) |
Aug 15, 2017 | 13.11 | 13.11 | 13.03 | 13.07 | 8,585 | -0.04(-0.34%) |
Aug 14, 2017 | 13.11 | 13.21 | 13.09 | 13.12 | 28,224 | -0.05(-0.35%) |
Aug 11, 2017 | 13.28 | 13.28 | 13.05 | 13.16 | 40,885 | -0.05(-0.36%) |
Aug 10, 2017 | 13.25 | 13.25 | 13.11 | 13.21 | 15,537 | -0.02(-0.19%) |
Aug 09, 2017 | 13.25 | 13.32 | 13.17 | 13.24 | 12,590 | +0.00(+0.00%) |
Aug 08, 2017 | 13.30 | 13.32 | 13.24 | 13.24 | 13,735 | -0.07(-0.56%) |
Aug 07, 2017 | 13.48 | 13.50 | 13.30 | 13.31 | 46,715 | -0.18(-1.35%) |
Aug 04, 2017 | 13.48 | 13.53 | 13.44 | 13.49 | 9,952 | -0.04(-0.27%) |
Aug 03, 2017 | 13.64 | 13.64 | 13.53 | 13.53 | 12,505 | +0.00(+0.03%) |
Aug 02, 2017 | 13.45 | 13.59 | 13.45 | 13.53 | 39,536 | +0.04(+0.31%) |