Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.00 | 12.01 | 11.99 | 11.99 | 1,130 | -0.03(-0.24%) |
Oct 30, 2017 | 12.02 | 12.02 | 12.02 | 12.02 | 1,093 | +0.01(+0.08%) |
Oct 27, 2017 | 12.01 | 12.01 | 12.01 | 12.01 | 190 | -0.04(-0.33%) |
Oct 26, 2017 | 12.06 | 12.07 | 12.05 | 12.05 | 2,091 | -0.01(-0.08%) |
Oct 25, 2017 | 12.07 | 12.07 | 12.06 | 12.06 | 4,749 | -0.05(-0.41%) |
Oct 24, 2017 | 12.15 | 12.15 | 12.11 | 12.11 | 2,151 | -0.04(-0.35%) |
Oct 23, 2017 | 12.12 | 12.15 | 12.12 | 12.15 | 502 | -0.04(-0.30%) |
Oct 20, 2017 | 12.20 | 12.20 | 12.17 | 12.19 | 4,767 | +0.01(+0.07%) |
Oct 19, 2017 | 12.06 | 12.19 | 12.06 | 12.18 | 2,550 | +0.02(+0.16%) |
Oct 18, 2017 | 12.15 | 12.16 | 12.12 | 12.16 | 5,514 | +0.01(+0.05%) |
Oct 17, 2017 | 12.21 | 12.23 | 12.14 | 12.15 | 6,348 | +0.01(+0.11%) |
Oct 16, 2017 | 12.16 | 12.16 | 12.14 | 12.14 | 1,814 | -0.04(-0.30%) |
Oct 13, 2017 | 12.28 | 12.28 | 12.18 | 12.18 | 3,099 | -0.06(-0.48%) |
Oct 12, 2017 | 12.21 | 12.24 | 12.16 | 12.24 | 2,638 | +0.03(+0.21%) |
Oct 11, 2017 | 12.24 | 12.21 | 12.21 | 4,887 | -0.02(-0.16%) | |
Oct 10, 2017 | 12.25 | 12.25 | 12.23 | 12.23 | 3,200 | -0.03(-0.23%) |
Oct 09, 2017 | 12.22 | 12.27 | 12.06 | 12.26 | 8,169 | -0.02(-0.18%) |
Oct 06, 2017 | 12.28 | 12.28 | 12.27 | 12.28 | 300 | +0.01(+0.07%) |
Oct 05, 2017 | 12.26 | 12.27 | 12.26 | 12.27 | 2,473 | +0.01(+0.10%) |
Oct 04, 2017 | 12.23 | 12.29 | 12.23 | 12.26 | 4,803 | +0.00(+0.00%) |
Oct 03, 2017 | 12.32 | 12.32 | 12.20 | 12.26 | 3,135 | -0.03(-0.24%) |
Oct 02, 2017 | 12.33 | 12.33 | 12.29 | 12.29 | 2,632 | +0.02(+0.16%) |
Sep 29, 2017 | 12.17 | 12.32 | 12.17 | 12.27 | 5,472 | -0.00(-0.02%) |
Sep 28, 2017 | 12.28 | 12.28 | 12.27 | 12.27 | 768 | -0.03(-0.22%) |
Sep 27, 2017 | 12.29 | 12.30 | 12.29 | 12.30 | 335 | -0.07(-0.57%) |
Sep 26, 2017 | 12.36 | 12.37 | 12.36 | 12.37 | 2,802 | +0.00(+0.00%) |
Sep 25, 2017 | 12.37 | 12.38 | 12.37 | 12.37 | 5,023 | +0.03(+0.25%) |
Sep 22, 2017 | 12.29 | 12.34 | 12.29 | 12.34 | 7,278 | -0.02(-0.15%) |
Sep 21, 2017 | 12.40 | 12.41 | 12.36 | 12.36 | 1,616 | -0.03(-0.27%) |
Sep 20, 2017 | 12.44 | 12.44 | 12.39 | 12.39 | 1,941 | -0.04(-0.32%) |
Sep 19, 2017 | 12.66 | 12.66 | 12.36 | 12.43 | 8,726 | +0.08(+0.65%) |
Sep 18, 2017 | 12.42 | 12.46 | 12.35 | 12.35 | 3,801 | -0.18(-1.44%) |
Sep 15, 2017 | 12.36 | 12.57 | 12.36 | 12.53 | 19,499 | +0.17(+1.38%) |
Sep 14, 2017 | 12.34 | 12.37 | 12.30 | 12.36 | 3,899 | +0.06(+0.49%) |
Sep 13, 2017 | 12.34 | 12.37 | 12.28 | 12.30 | 4,425 | -0.04(-0.29%) |
Sep 12, 2017 | 12.36 | 12.36 | 12.34 | 12.34 | 650 | +0.03(+0.25%) |
Sep 11, 2017 | 12.26 | 12.30 | 12.26 | 12.30 | 1,579 | +0.07(+0.61%) |
Sep 08, 2017 | 12.28 | 12.30 | 12.16 | 12.23 | 3,403 | -0.09(-0.73%) |
Sep 07, 2017 | 12.32 | 12.32 | 12.32 | 12.32 | 394 | +0.02(+0.16%) |
Sep 06, 2017 | 12.30 | 12.30 | 12.30 | 12.30 | 616 | -0.03(-0.22%) |
Sep 05, 2017 | 12.35 | 12.35 | 12.31 | 12.33 | 405 | +0.05(+0.38%) |
Sep 01, 2017 | 12.34 | 12.34 | 12.28 | 315 | -0.06(-0.49%) | |
Aug 31, 2017 | 12.27 | 12.34 | 12.27 | 12.34 | 204 | -0.04(-0.32%) |
Aug 30, 2017 | 12.29 | 12.42 | 12.29 | 12.38 | 802 | +0.03(+0.24%) |
Aug 29, 2017 | 12.29 | 12.35 | 12.29 | 12.35 | 1,220 | +0.05(+0.41%) |
Aug 28, 2017 | 12.23 | 12.30 | 12.23 | 12.30 | 1,102 | +0.07(+0.57%) |
Aug 24, 2017 | 12.23 | 12.23 | 12.23 | 0 | -0.02(-0.16%) | |
Aug 23, 2017 | 12.23 | 12.27 | 12.21 | 12.25 | 5,313 | +0.02(+0.16%) |
Aug 22, 2017 | 12.23 | 12.26 | 12.23 | 12.23 | 905 | -0.01(-0.08%) |
Aug 21, 2017 | 12.16 | 12.24 | 12.16 | 12.24 | 3,641 | +0.09(+0.74%) |
Aug 18, 2017 | 12.11 | 12.15 | 12.09 | 12.15 | 7,132 | +0.04(+0.33%) |
Aug 17, 2017 | 12.06 | 12.13 | 12.06 | 12.11 | 2,688 | +0.04(+0.33%) |
Aug 16, 2017 | 12.06 | 12.07 | 12.05 | 12.07 | 1,612 | +0.01(+0.08%) |
Aug 15, 2017 | 12.05 | 12.07 | 12.04 | 12.06 | 9,907 | -0.06(-0.48%) |
Aug 14, 2017 | 12.14 | 12.14 | 12.12 | 12.12 | 541 | -0.00(-0.01%) |
Aug 11, 2017 | 12.14 | 12.14 | 12.12 | 12.12 | 4,847 | -0.03(-0.25%) |
Aug 10, 2017 | 12.18 | 12.18 | 12.13 | 12.15 | 6,151 | +0.00(+0.00%) |
Aug 09, 2017 | 12.22 | 12.23 | 12.12 | 12.15 | 7,396 | -0.10(-0.82%) |
Aug 08, 2017 | 12.26 | 12.26 | 12.25 | 12.25 | 1,201 | -0.01(-0.08%) |
Aug 07, 2017 | 12.28 | 12.30 | 12.26 | 12.26 | 702 | +0.01(+0.08%) |
Aug 04, 2017 | 12.26 | 12.27 | 12.25 | 12.25 | 992 | -0.02(-0.16%) |
Aug 03, 2017 | 12.24 | 12.35 | 12.24 | 12.27 | 10,968 | +0.03(+0.25%) |
Aug 02, 2017 | 12.28 | 12.30 | 12.23 | 12.24 | 8,151 | -0.03(-0.24%) |