Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.02 | 12.02 | 11.86 | 11.90 | 16,862 | -0.12(-0.98%) |
Oct 30, 2017 | 12.01 | 12.02 | 12.00 | 12.02 | 2,851 | +0.04(+0.32%) |
Oct 27, 2017 | 12.06 | 12.06 | 11.96 | 11.98 | 3,145 | +0.02(+0.17%) |
Oct 26, 2017 | 12.10 | 12.10 | 11.96 | 11.96 | 8,146 | -0.10(-0.83%) |
Oct 25, 2017 | 12.10 | 12.10 | 12.05 | 12.06 | 4,188 | -0.04(-0.33%) |
Oct 24, 2017 | 12.16 | 12.17 | 12.10 | 12.10 | 7,924 | -0.05(-0.41%) |
Oct 23, 2017 | 12.23 | 12.23 | 12.15 | 12.15 | 10,066 | -0.03(-0.24%) |
Oct 20, 2017 | 12.13 | 12.22 | 12.12 | 12.18 | 6,647 | +0.02(+0.16%) |
Oct 19, 2017 | 12.14 | 12.26 | 12.12 | 12.16 | 17,637 | -0.08(-0.65%) |
Oct 18, 2017 | 12.27 | 12.29 | 12.15 | 12.24 | 10,345 | -0.04(-0.33%) |
Oct 17, 2017 | 12.38 | 12.38 | 12.22 | 12.28 | 6,602 | +0.02(+0.16%) |
Oct 16, 2017 | 12.29 | 12.29 | 12.21 | 12.26 | 7,722 | -0.05(-0.41%) |
Oct 13, 2017 | 12.22 | 12.31 | 12.22 | 12.31 | 12,571 | +0.03(+0.24%) |
Oct 12, 2017 | 12.12 | 12.28 | 12.12 | 12.28 | 14,513 | +0.07(+0.57%) |
Oct 11, 2017 | 12.17 | 12.21 | 12.17 | 12.21 | 2,510 | +0.00(+0.04%) |
Oct 10, 2017 | 12.20 | 12.21 | 12.11 | 12.21 | 15,517 | -0.02(-0.20%) |
Oct 09, 2017 | 12.13 | 12.37 | 12.12 | 12.23 | 14,843 | +0.13(+1.08%) |
Oct 06, 2017 | 12.04 | 12.10 | 11.97 | 12.10 | 12,738 | +0.06(+0.50%) |
Oct 05, 2017 | 12.14 | 12.14 | 12.00 | 12.04 | 11,130 | -0.08(-0.66%) |
Oct 04, 2017 | 12.06 | 12.12 | 11.99 | 12.12 | 13,614 | +0.08(+0.68%) |
Oct 03, 2017 | 12.05 | 12.06 | 12.03 | 12.04 | 7,904 | -0.01(-0.10%) |
Oct 02, 2017 | 11.99 | 12.08 | 11.99 | 12.05 | 11,316 | -0.01(-0.09%) |
Sep 29, 2017 | 12.08 | 12.09 | 12.03 | 12.06 | 5,727 | +0.06(+0.51%) |
Sep 28, 2017 | 11.96 | 12.08 | 11.96 | 12.00 | 9,385 | -0.06(-0.50%) |
Sep 27, 2017 | 12.02 | 12.10 | 12.02 | 12.06 | 9,809 | -0.06(-0.50%) |
Sep 26, 2017 | 12.16 | 12.27 | 12.12 | 12.12 | 7,606 | -0.04(-0.33%) |
Sep 25, 2017 | 12.15 | 12.24 | 12.15 | 12.16 | 10,552 | +0.02(+0.16%) |
Sep 22, 2017 | 12.18 | 12.28 | 12.14 | 12.14 | 7,429 | -0.10(-0.83%) |
Sep 21, 2017 | 12.29 | 12.31 | 12.23 | 12.24 | 8,621 | -0.06(-0.48%) |
Sep 20, 2017 | 12.29 | 12.33 | 12.28 | 12.30 | 15,698 | +0.00(+0.00%) |
Sep 19, 2017 | 12.18 | 12.31 | 12.18 | 12.30 | 12,543 | +0.02(+0.16%) |
Sep 18, 2017 | 12.31 | 12.31 | 12.25 | 12.28 | 5,400 | -0.02(-0.16%) |
Sep 15, 2017 | 12.30 | 12.30 | 12.25 | 12.30 | 7,990 | +0.03(+0.28%) |
Sep 14, 2017 | 12.22 | 12.27 | 12.22 | 12.27 | 3,816 | +0.05(+0.37%) |
Sep 13, 2017 | 12.29 | 12.29 | 12.19 | 12.22 | 8,902 | +0.00(+0.00%) |
Sep 12, 2017 | 12.24 | 12.25 | 12.17 | 12.22 | 3,950 | -0.14(-1.13%) |
Sep 11, 2017 | 12.17 | 12.36 | 12.17 | 12.36 | 3,604 | +0.11(+0.94%) |
Sep 08, 2017 | 12.23 | 12.30 | 12.21 | 12.25 | 5,730 | -0.04(-0.36%) |
Sep 07, 2017 | 12.17 | 12.36 | 12.17 | 12.29 | 9,421 | +0.02(+0.20%) |
Sep 06, 2017 | 12.25 | 12.27 | 12.19 | 12.27 | 2,075 | -0.02(-0.19%) |
Sep 05, 2017 | 12.19 | 12.29 | 12.19 | 12.29 | 3,702 | -0.00(-0.01%) |
Sep 01, 2017 | 12.29 | 12.31 | 12.20 | 12.29 | 8,808 | +0.08(+0.66%) |
Aug 31, 2017 | 12.23 | 12.23 | 12.17 | 12.21 | 1,803 | -0.05(-0.41%) |
Aug 30, 2017 | 12.15 | 12.26 | 12.15 | 12.26 | 1,997 | +0.04(+0.33%) |
Aug 29, 2017 | 12.20 | 12.26 | 12.20 | 12.22 | 10,554 | +0.02(+0.16%) |
Aug 28, 2017 | 12.12 | 12.20 | 12.12 | 12.20 | 4,321 | +0.07(+0.58%) |
Aug 25, 2017 | 12.12 | 12.22 | 12.12 | 12.13 | 11,232 | -0.07(-0.57%) |
Aug 24, 2017 | 12.19 | 12.20 | 12.15 | 12.20 | 4,620 | -0.01(-0.08%) |
Aug 23, 2017 | 12.27 | 12.27 | 12.21 | 12.21 | 5,643 | -0.01(-0.08%) |
Aug 22, 2017 | 12.25 | 12.25 | 12.20 | 12.22 | 4,788 | +0.05(+0.41%) |
Aug 21, 2017 | 12.09 | 12.20 | 12.09 | 12.17 | 11,312 | +0.02(+0.16%) |
Aug 18, 2017 | 12.23 | 12.23 | 12.12 | 12.15 | 4,509 | -0.01(-0.12%) |
Aug 17, 2017 | 12.29 | 12.29 | 12.11 | 12.16 | 6,402 | -0.04(-0.29%) |
Aug 16, 2017 | 12.11 | 12.20 | 12.11 | 12.20 | 6,524 | +0.07(+0.58%) |
Aug 15, 2017 | 12.24 | 12.25 | 12.13 | 12.13 | 5,758 | -0.06(-0.49%) |
Aug 14, 2017 | 12.13 | 12.23 | 12.13 | 12.19 | 5,626 | +0.00(+0.00%) |
Aug 11, 2017 | 12.24 | 12.24 | 12.13 | 12.19 | 6,140 | +0.05(+0.41%) |
Aug 10, 2017 | 12.12 | 12.22 | 12.07 | 12.14 | 11,066 | -0.08(-0.65%) |
Aug 09, 2017 | 12.18 | 12.25 | 12.18 | 12.22 | 7,753 | -0.06(-0.49%) |
Aug 08, 2017 | 12.15 | 12.35 | 12.15 | 12.28 | 6,015 | -0.07(-0.57%) |
Aug 07, 2017 | 12.37 | 12.37 | 12.23 | 12.35 | 9,102 | +0.07(+0.57%) |
Aug 04, 2017 | 12.34 | 12.34 | 12.26 | 12.28 | 2,909 | -0.04(-0.32%) |
Aug 03, 2017 | 12.45 | 12.45 | 12.29 | 12.32 | 9,710 | +0.01(+0.08%) |
Aug 02, 2017 | 12.34 | 12.34 | 12.29 | 12.31 | 11,254 | -0.02(-0.16%) |