Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 12.23 | 12.33 | 12.23 | 12.33 | 3,548 | +0.04(+0.34%) |
Jul 31, 2017 | 12.28 | 12.30 | 12.28 | 12.29 | 2,399 | +0.02(+0.13%) |
Jul 28, 2017 | 12.23 | 12.28 | 12.23 | 12.27 | 1,708 | +0.02(+0.18%) |
Jul 27, 2017 | 12.25 | 12.32 | 12.23 | 12.25 | 14,078 | -0.10(-0.81%) |
Jul 26, 2017 | 12.12 | 12.35 | 12.12 | 12.35 | 6,468 | +0.13(+1.06%) |
Jul 25, 2017 | 12.25 | 12.30 | 12.22 | 12.22 | 11,222 | -0.06(-0.49%) |
Jul 24, 2017 | 12.52 | 12.52 | 12.15 | 12.28 | 3,127 | -0.02(-0.16%) |
Jul 21, 2017 | 12.38 | 12.40 | 12.28 | 12.30 | 12,216 | +0.02(+0.16%) |
Jul 20, 2017 | 12.24 | 12.28 | 12.23 | 12.28 | 2,856 | +0.02(+0.16%) |
Jul 19, 2017 | 12.46 | 12.46 | 12.13 | 12.26 | 7,989 | -0.16(-1.29%) |
Jul 18, 2017 | 12.41 | 12.42 | 12.35 | 12.42 | 6,497 | +0.11(+0.89%) |
Jul 17, 2017 | 12.25 | 12.41 | 12.25 | 12.31 | 6,502 | -0.10(-0.81%) |
Jul 14, 2017 | 12.30 | 12.41 | 12.25 | 12.41 | 15,996 | +0.21(+1.74%) |
Jul 13, 2017 | 12.29 | 12.29 | 12.19 | 12.20 | 6,985 | +0.05(+0.39%) |
Jul 12, 2017 | 12.01 | 12.40 | 12.01 | 12.15 | 8,671 | +0.04(+0.33%) |
Jul 11, 2017 | 11.98 | 12.13 | 11.95 | 12.11 | 6,205 | +0.01(+0.08%) |
Jul 10, 2017 | 12.04 | 12.14 | 12.04 | 12.10 | 10,061 | -0.01(-0.08%) |
Jul 07, 2017 | 12.09 | 12.15 | 12.07 | 12.11 | 7,709 | -0.08(-0.66%) |
Jul 06, 2017 | 12.24 | 12.24 | 12.15 | 12.19 | 16,513 | -0.05(-0.41%) |
Jul 05, 2017 | 12.10 | 12.39 | 12.08 | 12.24 | 11,837 | +0.04(+0.33%) |