Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.45 | 12.49 | 12.38 | 12.48 | 20,090 | +0.02(+0.16%) |
Sep 28, 2017 | 12.41 | 12.47 | 12.31 | 12.46 | 15,104 | -0.04(-0.32%) |
Sep 27, 2017 | 12.47 | 12.50 | 12.41 | 12.50 | 21,043 | +0.03(+0.24%) |
Sep 26, 2017 | 12.47 | 12.54 | 12.46 | 12.47 | 24,294 | -0.05(-0.40%) |
Sep 25, 2017 | 12.48 | 12.55 | 12.47 | 12.52 | 17,746 | +0.04(+0.32%) |
Sep 22, 2017 | 12.51 | 12.55 | 12.48 | 12.48 | 39,428 | -0.05(-0.40%) |
Sep 21, 2017 | 12.58 | 12.59 | 12.53 | 12.53 | 29,795 | -0.03(-0.24%) |
Sep 20, 2017 | 12.61 | 12.63 | 12.56 | 12.56 | 11,913 | -0.08(-0.62%) |
Sep 19, 2017 | 12.64 | 12.66 | 12.62 | 12.64 | 11,736 | +0.02(+0.14%) |
Sep 18, 2017 | 12.63 | 12.67 | 12.59 | 12.62 | 31,269 | +0.00(+0.00%) |
Sep 15, 2017 | 12.57 | 12.62 | 12.57 | 12.62 | 6,716 | +0.04(+0.32%) |
Sep 14, 2017 | 12.65 | 12.65 | 12.57 | 12.58 | 24,471 | -0.01(-0.09%) |
Sep 13, 2017 | 12.60 | 12.62 | 12.58 | 12.59 | 12,042 | +0.02(+0.17%) |
Sep 12, 2017 | 12.59 | 12.62 | 12.57 | 12.57 | 15,107 | -0.06(-0.48%) |
Sep 11, 2017 | 12.71 | 12.71 | 12.62 | 12.63 | 17,482 | -0.01(-0.08%) |
Sep 08, 2017 | 12.66 | 12.66 | 12.61 | 12.64 | 7,276 | -0.02(-0.16%) |
Sep 07, 2017 | 12.72 | 12.72 | 12.65 | 12.66 | 15,378 | +0.02(+0.16%) |
Sep 06, 2017 | 12.71 | 12.71 | 12.61 | 12.64 | 16,860 | -0.23(-1.79%) |
Sep 05, 2017 | 12.57 | 12.87 | 12.56 | 12.87 | 29,545 | +0.26(+2.06%) |
Sep 01, 2017 | 12.62 | 12.65 | 12.60 | 12.61 | 7,695 | -0.05(-0.39%) |
Aug 31, 2017 | 12.67 | 12.68 | 12.65 | 12.66 | 6,964 | +0.04(+0.32%) |
Aug 30, 2017 | 12.63 | 12.65 | 12.61 | 12.62 | 12,988 | -0.05(-0.40%) |
Aug 29, 2017 | 12.66 | 12.70 | 12.65 | 12.67 | 37,188 | +0.06(+0.48%) |
Aug 28, 2017 | 12.60 | 12.65 | 12.57 | 12.61 | 23,145 | +0.02(+0.16%) |
Aug 25, 2017 | 12.58 | 12.62 | 12.57 | 12.59 | 12,317 | -0.02(-0.16%) |
Aug 24, 2017 | 12.62 | 12.64 | 12.59 | 12.61 | 19,993 | -0.02(-0.16%) |
Aug 23, 2017 | 12.71 | 12.71 | 12.60 | 12.63 | 25,104 | -0.12(-0.94%) |
Aug 22, 2017 | 12.66 | 12.75 | 12.58 | 12.75 | 29,270 | +0.09(+0.71%) |
Aug 21, 2017 | 12.64 | 12.66 | 12.59 | 12.66 | 13,485 | +0.06(+0.48%) |
Aug 18, 2017 | 12.64 | 12.64 | 12.55 | 12.60 | 10,113 | +0.04(+0.32%) |
Aug 17, 2017 | 12.51 | 12.59 | 12.50 | 12.56 | 18,736 | +0.04(+0.32%) |
Aug 16, 2017 | 12.74 | 12.74 | 12.51 | 12.52 | 85,074 | -0.12(-0.95%) |
Aug 15, 2017 | 12.71 | 12.71 | 12.61 | 12.64 | 10,541 | -0.05(-0.39%) |
Aug 14, 2017 | 12.80 | 12.80 | 12.68 | 12.69 | 17,958 | +0.03(+0.25%) |
Aug 11, 2017 | 12.63 | 12.66 | 12.58 | 12.66 | 10,884 | +0.05(+0.38%) |
Aug 10, 2017 | 12.97 | 12.97 | 12.61 | 12.61 | 12,713 | -0.02(-0.16%) |
Aug 09, 2017 | 12.81 | 12.81 | 12.61 | 12.63 | 47,745 | -0.14(-1.10%) |
Aug 08, 2017 | 12.80 | 12.85 | 12.77 | 12.77 | 23,175 | -0.03(-0.23%) |
Aug 07, 2017 | 12.89 | 12.89 | 12.80 | 12.80 | 8,497 | -0.08(-0.62%) |
Aug 04, 2017 | 13.01 | 13.01 | 12.88 | 12.88 | 29,658 | -0.11(-0.85%) |
Aug 03, 2017 | 12.96 | 13.01 | 12.89 | 12.99 | 30,486 | +0.05(+0.39%) |
Aug 02, 2017 | 12.95 | 12.95 | 12.88 | 12.94 | 22,620 | +0.02(+0.15%) |
Aug 01, 2017 | 12.82 | 12.97 | 12.71 | 12.92 | 82,051 | +0.18(+1.41%) |
Jul 31, 2017 | 12.60 | 12.74 | 12.57 | 12.74 | 42,396 | +0.17(+1.31%) |
Jul 28, 2017 | 12.54 | 12.58 | 12.50 | 12.57 | 37,692 | +0.08(+0.68%) |
Jul 27, 2017 | 12.52 | 12.52 | 12.48 | 12.49 | 28,443 | -0.04(-0.36%) |
Jul 26, 2017 | 12.52 | 12.56 | 12.51 | 12.54 | 43,557 | +0.04(+0.28%) |
Jul 25, 2017 | 12.57 | 12.57 | 12.49 | 12.50 | 16,656 | +0.00(+0.00%) |
Jul 24, 2017 | 12.57 | 12.58 | 12.50 | 12.50 | 29,815 | -0.10(-0.79%) |
Jul 21, 2017 | 12.60 | 12.64 | 12.57 | 12.60 | 16,864 | +0.01(+0.08%) |
Jul 20, 2017 | 12.54 | 12.59 | 12.53 | 12.59 | 18,367 | +0.02(+0.16%) |
Jul 19, 2017 | 12.61 | 12.62 | 12.56 | 12.57 | 20,013 | -0.03(-0.24%) |
Jul 18, 2017 | 12.52 | 12.61 | 12.52 | 12.60 | 20,053 | +0.08(+0.64%) |
Jul 17, 2017 | 12.54 | 12.56 | 12.50 | 12.52 | 26,734 | -0.05(-0.40%) |
Jul 14, 2017 | 12.56 | 12.61 | 12.55 | 12.57 | 25,397 | +0.04(+0.30%) |
Jul 13, 2017 | 12.50 | 12.55 | 12.50 | 12.53 | 10,133 | +0.00(+0.02%) |
Jul 12, 2017 | 12.49 | 12.54 | 12.48 | 12.53 | 26,410 | +0.07(+0.56%) |
Jul 11, 2017 | 12.42 | 12.50 | 12.41 | 12.46 | 22,775 | -0.03(-0.24%) |
Jul 10, 2017 | 12.50 | 12.52 | 12.46 | 12.49 | 17,237 | +0.05(+0.40%) |
Jul 07, 2017 | 12.52 | 12.52 | 12.44 | 12.44 | 15,612 | -0.05(-0.40%) |
Jul 06, 2017 | 12.50 | 12.52 | 12.45 | 12.49 | 14,881 | -0.05(-0.40%) |
Jul 05, 2017 | 12.55 | 12.55 | 12.48 | 12.54 | 24,290 | -0.01(-0.08%) |