Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.93 | 12.93 | 12.68 | 12.70 | 12,663 | -0.13(-1.01%) |
Oct 30, 2017 | 12.77 | 12.83 | 12.69 | 12.83 | 4,969 | -0.02(-0.16%) |
Oct 27, 2017 | 12.85 | 12.86 | 12.85 | 12.85 | 7,623 | -0.07(-0.57%) |
Oct 26, 2017 | 12.85 | 12.97 | 12.85 | 12.92 | 3,638 | +0.02(+0.19%) |
Oct 25, 2017 | 12.85 | 12.90 | 12.85 | 12.90 | 4,505 | +0.02(+0.15%) |
Oct 24, 2017 | 12.89 | 12.90 | 12.88 | 12.88 | 849 | -0.02(-0.16%) |
Oct 23, 2017 | 13.00 | 13.00 | 12.90 | 12.90 | 2,654 | -0.13(-0.98%) |
Oct 20, 2017 | 13.03 | 13.03 | 12.95 | 13.03 | 3,482 | -0.00(-0.02%) |
Oct 19, 2017 | 13.03 | 13.03 | 13.03 | 13.03 | 2,735 | +0.02(+0.13%) |
Oct 18, 2017 | 12.98 | 13.04 | 12.98 | 13.01 | 810 | -0.03(-0.27%) |
Oct 17, 2017 | 12.95 | 13.05 | 12.95 | 13.05 | 1,953 | +0.01(+0.06%) |
Oct 16, 2017 | 13.09 | 13.09 | 13.03 | 13.04 | 2,625 | -0.05(-0.38%) |
Oct 13, 2017 | 12.94 | 13.09 | 12.94 | 13.09 | 1,800 | +0.09(+0.69%) |
Oct 12, 2017 | 13.00 | 13.00 | 13.00 | 13.00 | 401 | +0.01(+0.09%) |
Oct 11, 2017 | 12.95 | 13.05 | 12.95 | 12.99 | 1,200 | +0.04(+0.32%) |
Oct 10, 2017 | 13.04 | 13.04 | 12.95 | 12.95 | 421 | -0.05(-0.42%) |
Oct 09, 2017 | 12.90 | 13.00 | 12.90 | 13.00 | 1,210 | +0.03(+0.23%) |
Oct 06, 2017 | 12.95 | 12.97 | 12.95 | 12.97 | 3,000 | +0.00(+0.02%) |
Oct 05, 2017 | 12.99 | 12.99 | 12.94 | 12.97 | 3,636 | +0.00(+0.03%) |
Oct 04, 2017 | 12.96 | 12.99 | 12.96 | 12.96 | 1,540 | +0.00(+0.02%) |
Oct 03, 2017 | 12.96 | 12.96 | 12.96 | 12.96 | 1,105 | +0.01(+0.08%) |
Oct 02, 2017 | 12.98 | 12.98 | 12.95 | 12.95 | 3,553 | -0.02(-0.15%) |
Sep 29, 2017 | 12.91 | 13.01 | 12.91 | 12.97 | 1,084 | -0.03(-0.23%) |
Sep 28, 2017 | 12.94 | 13.01 | 12.94 | 13.00 | 4,669 | -0.03(-0.25%) |
Sep 27, 2017 | 13.03 | 13.03 | 13.02 | 13.03 | 1,007 | -0.08(-0.59%) |
Sep 26, 2017 | 13.06 | 13.12 | 12.94 | 13.11 | 6,868 | -0.06(-0.46%) |
Sep 25, 2017 | 13.01 | 13.17 | 13.01 | 13.17 | 906 | +0.01(+0.08%) |
Sep 22, 2017 | 13.18 | 13.18 | 13.11 | 13.16 | 2,609 | +0.00(+0.00%) |
Sep 21, 2017 | 13.20 | 13.20 | 13.14 | 13.16 | 2,564 | -0.06(-0.45%) |
Sep 20, 2017 | 13.25 | 13.25 | 13.19 | 13.22 | 3,450 | -0.02(-0.17%) |
Sep 19, 2017 | 13.24 | 13.24 | 13.24 | 13.24 | 593 | -0.01(-0.06%) |
Sep 18, 2017 | 13.18 | 13.27 | 13.15 | 13.25 | 10,510 | +0.07(+0.53%) |
Sep 15, 2017 | 13.22 | 13.29 | 13.16 | 13.18 | 15,864 | -0.04(-0.30%) |
Sep 14, 2017 | 13.25 | 13.30 | 13.09 | 13.22 | 15,795 | -0.03(-0.23%) |
Sep 13, 2017 | 13.32 | 13.32 | 13.25 | 13.25 | 3,131 | -0.10(-0.75%) |
Sep 12, 2017 | 13.26 | 13.36 | 13.26 | 13.35 | 2,646 | +0.03(+0.25%) |
Sep 11, 2017 | 13.41 | 13.41 | 13.27 | 13.32 | 3,181 | -0.01(-0.10%) |
Sep 08, 2017 | 13.30 | 13.33 | 13.30 | 13.33 | 340 | +0.03(+0.23%) |
Sep 07, 2017 | 13.34 | 13.34 | 13.30 | 13.30 | 3,500 | -0.04(-0.31%) |
Sep 06, 2017 | 13.34 | 13.41 | 13.34 | 13.34 | 1,250 | +0.03(+0.23%) |
Sep 05, 2017 | 13.30 | 13.31 | 13.18 | 13.31 | 4,189 | +0.14(+1.08%) |
Sep 01, 2017 | 13.42 | 13.42 | 13.17 | 13.17 | 11,384 | -0.19(-1.41%) |
Aug 31, 2017 | 13.52 | 13.52 | 13.36 | 13.36 | 624 | -0.00(-0.02%) |
Aug 30, 2017 | 13.28 | 13.49 | 13.22 | 13.36 | 4,278 | -0.06(-0.46%) |
Aug 29, 2017 | 13.28 | 13.42 | 13.28 | 13.42 | 2,441 | +0.08(+0.60%) |
Aug 28, 2017 | 13.53 | 13.53 | 13.27 | 13.34 | 2,094 | -0.10(-0.74%) |
Aug 23, 2017 | 13.44 | 38 | +0.10(+0.72%) | |||
Aug 22, 2017 | 13.21 | 13.34 | 13.21 | 13.34 | 1,869 | +0.11(+0.86%) |
Aug 21, 2017 | 13.39 | 13.39 | 13.23 | 13.23 | 3,600 | +0.02(+0.15%) |
Aug 18, 2017 | 13.24 | 13.24 | 13.21 | 13.21 | 2,081 | -0.00(-0.00%) |
Aug 17, 2017 | 13.22 | 13.22 | 13.21 | 13.21 | 1,100 | -0.08(-0.60%) |
Aug 16, 2017 | 13.30 | 13.36 | 13.29 | 13.29 | 1,422 | -0.22(-1.63%) |
Aug 15, 2017 | 13.93 | 13.93 | 13.24 | 13.51 | 1,045 | -0.01(-0.07%) |
Aug 14, 2017 | 13.24 | 13.80 | 13.24 | 13.52 | 3,672 | +0.27(+2.04%) |
Aug 11, 2017 | 13.25 | 13.25 | 13.25 | 13.25 | 112 | +0.01(+0.08%) |
Aug 10, 2017 | 13.37 | 13.37 | 13.26 | 13.24 | 1,819 | -0.14(-1.05%) |
Aug 09, 2017 | 14.68 | 14.70 | 13.30 | 13.38 | 5,575 | +0.01(+0.07%) |
Aug 08, 2017 | 13.30 | 13.42 | 13.30 | 13.37 | 2,582 | -0.00(-0.03%) |
Aug 07, 2017 | 13.34 | 13.40 | 13.34 | 13.37 | 1,960 | +0.04(+0.33%) |
Aug 04, 2017 | 13.35 | 13.36 | 13.33 | 13.33 | 1,333 | -0.02(-0.15%) |
Aug 03, 2017 | 13.68 | 13.77 | 13.35 | 13.35 | 8,788 | -0.02(-0.14%) |
Aug 02, 2017 | 13.41 | 13.41 | 13.36 | 13.37 | 3,969 | +0.05(+0.37%) |