Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.41 | 12.59 | 12.35 | 12.51 | 2,361,943 | +0.11(+0.86%) |
Oct 30, 2017 | 12.35 | 12.44 | 12.29 | 12.40 | 1,823,391 | -0.02(-0.13%) |
Oct 27, 2017 | 12.33 | 12.43 | 12.13 | 12.42 | 2,574,385 | +0.13(+1.07%) |
Oct 26, 2017 | 12.49 | 12.50 | 12.28 | 12.29 | 2,806,509 | -0.13(-1.06%) |
Oct 25, 2017 | 12.40 | 12.43 | 12.11 | 12.42 | 2,672,131 | -0.07(-0.53%) |
Oct 24, 2017 | 12.51 | 12.62 | 12.26 | 12.49 | 3,962,718 | -0.03(-0.26%) |
Oct 23, 2017 | 12.68 | 12.85 | 12.50 | 12.52 | 3,326,306 | -0.16(-1.23%) |
Oct 20, 2017 | 12.91 | 12.96 | 12.65 | 12.68 | 1,657,125 | -0.21(-1.66%) |
Oct 19, 2017 | 12.63 | 12.90 | 12.55 | 12.89 | 2,337,205 | +0.23(+1.82%) |
Oct 18, 2017 | 12.82 | 12.83 | 12.58 | 12.66 | 3,219,672 | -0.16(-1.22%) |
Oct 17, 2017 | 12.73 | 13.02 | 12.68 | 12.82 | 2,819,508 | +0.05(+0.39%) |
Oct 16, 2017 | 12.65 | 12.81 | 12.61 | 12.77 | 2,376,896 | +0.14(+1.11%) |
Oct 13, 2017 | 12.74 | 12.74 | 12.61 | 12.63 | 2,042,735 | -0.05(-0.39%) |
Oct 12, 2017 | 12.77 | 12.80 | 12.61 | 12.68 | 2,089,297 | -0.17(-1.34%) |
Oct 11, 2017 | 12.91 | 12.93 | 12.72 | 12.85 | 2,638,253 | -0.07(-0.57%) |
Oct 10, 2017 | 12.82 | 13.03 | 12.78 | 12.92 | 2,159,447 | +0.16(+1.22%) |
Oct 09, 2017 | 12.93 | 12.95 | 12.73 | 12.77 | 1,428,705 | -0.17(-1.33%) |
Oct 06, 2017 | 12.84 | 12.98 | 12.73 | 12.94 | 2,159,169 | +0.08(+0.64%) |
Oct 05, 2017 | 12.68 | 12.91 | 12.62 | 12.86 | 2,974,268 | +0.21(+1.63%) |
Oct 04, 2017 | 12.75 | 12.78 | 12.63 | 12.65 | 2,606,330 | -0.07(-0.58%) |
Oct 03, 2017 | 12.68 | 12.74 | 12.53 | 12.73 | 2,881,260 | +0.15(+1.18%) |
Oct 02, 2017 | 12.73 | 12.75 | 12.53 | 12.58 | 2,237,278 | -0.20(-1.55%) |
Sep 29, 2017 | 12.77 | 12.91 | 12.71 | 12.77 | 2,137,797 | -0.03(-0.26%) |
Sep 28, 2017 | 12.81 | 12.88 | 12.66 | 12.81 | 2,116,692 | -0.01(-0.06%) |
Sep 27, 2017 | 12.88 | 12.82 | 5,673,577 | +0.25(+1.96%) | ||
Sep 26, 2017 | 12.26 | 12.63 | 12.19 | 12.57 | 5,149,901 | +0.30(+2.48%) |
Sep 25, 2017 | 12.33 | 12.44 | 12.23 | 12.26 | 2,048,655 | -0.11(-0.86%) |
Sep 22, 2017 | 12.41 | 12.47 | 12.23 | 12.37 | 5,553,621 | -0.09(-0.73%) |
Sep 21, 2017 | 12.71 | 12.75 | 12.36 | 12.46 | 3,017,852 | -0.24(-1.88%) |
Sep 20, 2017 | 12.65 | 12.77 | 12.56 | 12.70 | 2,222,757 | +0.11(+0.85%) |
Sep 19, 2017 | 12.82 | 12.83 | 12.57 | 12.59 | 2,663,121 | -0.23(-1.80%) |
Sep 18, 2017 | 12.99 | 13.10 | 12.82 | 12.82 | 2,177,338 | -0.12(-0.89%) |
Sep 15, 2017 | 12.88 | 13.11 | 12.82 | 12.94 | 9,009,149 | +0.41(+3.28%) |
Sep 14, 2017 | 12.45 | 12.58 | 12.38 | 12.53 | 5,151,887 | +0.07(+0.53%) |
Sep 13, 2017 | 12.30 | 12.49 | 12.28 | 12.46 | 2,782,483 | +0.18(+1.47%) |
Sep 12, 2017 | 12.26 | 12.35 | 12.17 | 12.28 | 2,472,909 | +0.10(+0.81%) |
Sep 11, 2017 | 11.86 | 12.26 | 11.82 | 12.18 | 5,800,345 | +0.36(+3.06%) |
Sep 08, 2017 | 11.72 | 11.89 | 11.65 | 11.82 | 4,939,294 | +0.07(+0.63%) |
Sep 07, 2017 | 11.87 | 11.91 | 11.71 | 11.75 | 5,029,408 | -0.12(-0.97%) |
Sep 06, 2017 | 11.98 | 12.17 | 11.84 | 11.86 | 2,694,177 | -0.30(-2.44%) |
Sep 05, 2017 | 12.25 | 12.29 | 11.94 | 12.16 | 4,151,864 | -0.12(-1.00%) |
Sep 01, 2017 | 12.30 | 12.32 | 12.18 | 12.28 | 4,091,949 | +0.01(+0.07%) |
Aug 31, 2017 | 12.22 | 12.33 | 12.17 | 12.27 | 3,230,010 | +0.08(+0.68%) |
Aug 30, 2017 | 12.06 | 12.22 | 11.97 | 12.19 | 2,872,647 | +0.19(+1.58%) |
Aug 29, 2017 | 12.19 | 12.28 | 11.84 | 12.00 | 4,956,551 | -0.28(-2.27%) |
Aug 28, 2017 | 12.10 | 12.29 | 12.07 | 12.28 | 2,676,982 | +0.20(+1.70%) |
Aug 25, 2017 | 12.29 | 12.07 | 12.07 | 2,543,565 | -0.11(-0.87%) | |
Aug 24, 2017 | 12.36 | 12.40 | 12.16 | 12.18 | 2,578,363 | -0.16(-1.33%) |
Aug 23, 2017 | 12.33 | 12.46 | 12.30 | 12.35 | 1,783,105 | -0.07(-0.53%) |
Aug 22, 2017 | 12.33 | 12.46 | 12.31 | 12.41 | 1,715,930 | +0.11(+0.93%) |
Aug 21, 2017 | 12.41 | 12.46 | 12.27 | 12.30 | 1,958,916 | -0.14(-1.12%) |
Aug 18, 2017 | 12.31 | 12.53 | 12.28 | 12.44 | 2,547,512 | +0.10(+0.80%) |
Aug 17, 2017 | 12.50 | 12.59 | 12.33 | 12.34 | 1,814,879 | -0.22(-1.76%) |
Aug 16, 2017 | 12.47 | 12.64 | 12.44 | 12.56 | 1,434,372 | +0.13(+1.05%) |
Aug 15, 2017 | 12.69 | 12.69 | 12.41 | 12.43 | 2,375,778 | -0.20(-1.62%) |
Aug 14, 2017 | 12.71 | 12.71 | 12.61 | 12.63 | 2,767,381 | +0.03(+0.26%) |
Aug 11, 2017 | 12.46 | 12.69 | 12.45 | 12.60 | 2,942,808 | +0.11(+0.85%) |
Aug 10, 2017 | 12.83 | 12.88 | 12.47 | 12.49 | 4,282,632 | -0.45(-3.48%) |
Aug 09, 2017 | 12.79 | 13.12 | 12.43 | 12.94 | 8,274,634 | +0.48(+3.88%) |
Aug 08, 2017 | 12.64 | 12.68 | 12.26 | 12.46 | 6,806,654 | -0.20(-1.62%) |
Aug 07, 2017 | 12.85 | 12.90 | 12.57 | 12.66 | 3,964,618 | -0.19(-1.47%) |
Aug 04, 2017 | 12.60 | 12.88 | 12.56 | 12.85 | 3,323,070 | +0.29(+2.35%) |
Aug 03, 2017 | 12.64 | 12.69 | 12.50 | 12.56 | 2,102,840 | -0.09(-0.71%) |
Aug 02, 2017 | 12.62 | 12.66 | 12.46 | 12.65 | 2,304,408 | +0.03(+0.26%) |