Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.05 | 12.18 | 11.95 | 12.13 | 1,071,165 | +0.11(+0.91%) |
Nov 29, 2017 | 12.30 | 12.30 | 11.91 | 12.02 | 871,943 | -0.28(-2.30%) |
Nov 28, 2017 | 12.28 | 12.40 | 12.13 | 12.30 | 634,981 | -0.19(-1.54%) |
Nov 27, 2017 | 12.55 | 12.63 | 12.49 | 12.50 | 241,006 | -0.09(-0.71%) |
Nov 24, 2017 | 12.55 | 12.64 | 12.55 | 12.59 | 106,567 | +0.02(+0.16%) |
Nov 22, 2017 | 12.53 | 12.63 | 12.03 | 12.57 | 890,916 | -0.00(-0.03%) |
Nov 21, 2017 | 12.47 | 12.63 | 12.41 | 12.57 | 699,980 | +0.23(+1.89%) |
Nov 20, 2017 | 12.29 | 12.40 | 12.25 | 12.34 | 592,538 | +0.09(+0.76%) |
Nov 17, 2017 | 12.04 | 12.31 | 12.04 | 12.24 | 1,332,255 | -0.03(-0.22%) |
Nov 16, 2017 | 11.99 | 12.29 | 11.99 | 12.27 | 1,226,906 | +0.30(+2.50%) |
Nov 15, 2017 | 11.84 | 12.05 | 11.74 | 11.97 | 923,108 | +0.03(+0.22%) |
Nov 14, 2017 | 12.28 | 12.36 | 11.94 | 11.94 | 1,015,272 | -0.39(-3.15%) |
Nov 13, 2017 | 12.34 | 12.44 | 12.25 | 12.33 | 1,067,778 | -0.08(-0.64%) |
Nov 10, 2017 | 12.56 | 12.68 | 12.28 | 12.41 | 865,296 | -0.14(-1.11%) |
Nov 09, 2017 | 12.51 | 12.61 | 12.33 | 12.55 | 1,411,954 | +0.05(+0.37%) |
Nov 08, 2017 | 12.34 | 12.63 | 12.31 | 12.51 | 957,840 | +0.15(+1.21%) |
Nov 07, 2017 | 12.49 | 12.60 | 12.16 | 12.36 | 1,494,672 | -0.15(-1.17%) |
Nov 06, 2017 | 12.77 | 12.77 | 12.37 | 12.50 | 1,164,415 | -0.24(-1.90%) |
Nov 03, 2017 | 12.76 | 12.85 | 12.72 | 12.75 | 671,371 | -0.00(-0.03%) |
Nov 02, 2017 | 12.84 | 12.87 | 12.72 | 12.75 | 638,214 | -0.07(-0.57%) |
Nov 01, 2017 | 12.88 | 12.97 | 12.73 | 12.82 | 1,010,229 | -0.06(-0.47%) |
Oct 31, 2017 | 12.99 | 13.00 | 12.72 | 12.88 | 1,284,130 | +0.05(+0.41%) |
Oct 30, 2017 | 12.64 | 13.18 | 12.47 | 12.83 | 1,558,931 | +0.61(+5.01%) |
Oct 27, 2017 | 12.45 | 12.49 | 11.38 | 12.22 | 3,742,042 | -0.54(-4.20%) |
Oct 26, 2017 | 13.01 | 13.11 | 12.73 | 12.75 | 949,389 | -0.28(-2.14%) |
Oct 25, 2017 | 13.24 | 13.55 | 12.91 | 13.03 | 1,754,553 | -0.22(-1.63%) |
Oct 24, 2017 | 13.32 | 13.42 | 13.14 | 13.25 | 753,082 | -0.07(-0.55%) |
Oct 23, 2017 | 13.34 | 13.42 | 13.25 | 13.32 | 1,045,109 | -0.01(-0.10%) |
Oct 20, 2017 | 13.27 | 13.50 | 13.21 | 13.33 | 725,182 | +0.12(+0.88%) |
Oct 19, 2017 | 13.11 | 13.25 | 12.97 | 13.22 | 687,337 | +0.06(+0.43%) |
Oct 18, 2017 | 13.33 | 13.33 | 13.06 | 13.16 | 375,016 | -0.03(-0.20%) |
Oct 17, 2017 | 13.50 | 13.51 | 13.17 | 13.19 | 374,126 | -0.31(-2.27%) |
Oct 16, 2017 | 13.29 | 13.51 | 13.29 | 13.49 | 565,991 | +0.21(+1.55%) |
Oct 13, 2017 | 13.16 | 13.50 | 12.99 | 13.29 | 635,992 | +0.14(+1.06%) |
Oct 12, 2017 | 13.18 | 13.18 | 13.09 | 13.15 | 340,692 | -0.04(-0.33%) |
Oct 11, 2017 | 13.21 | 13.38 | 13.14 | 13.19 | 310,573 | -0.04(-0.28%) |
Oct 10, 2017 | 13.34 | 13.45 | 13.17 | 13.23 | 257,294 | -0.07(-0.50%) |
Oct 09, 2017 | 13.50 | 13.54 | 13.28 | 13.29 | 240,336 | -0.21(-1.53%) |
Oct 06, 2017 | 13.38 | 13.63 | 13.34 | 13.50 | 250,699 | +0.12(+0.92%) |
Oct 05, 2017 | 13.39 | 13.52 | 13.34 | 13.38 | 202,097 | +0.01(+0.10%) |
Oct 04, 2017 | 13.51 | 13.58 | 13.35 | 13.36 | 362,237 | -0.18(-1.33%) |
Oct 03, 2017 | 13.50 | 13.62 | 13.41 | 13.54 | 351,904 | +0.20(+1.47%) |
Oct 02, 2017 | 13.16 | 13.41 | 13.14 | 13.35 | 435,807 | +0.18(+1.34%) |
Sep 29, 2017 | 13.00 | 13.25 | 13.00 | 13.17 | 325,496 | +0.20(+1.56%) |
Sep 28, 2017 | 12.92 | 13.05 | 12.90 | 12.97 | 582,701 | -0.00(-0.03%) |
Sep 27, 2017 | 13.09 | 13.09 | 12.93 | 12.97 | 694,464 | -0.04(-0.28%) |
Sep 26, 2017 | 13.04 | 13.08 | 12.84 | 13.01 | 968,712 | +0.04(+0.31%) |
Sep 25, 2017 | 13.22 | 13.24 | 12.76 | 12.97 | 1,235,101 | -0.25(-1.89%) |
Sep 22, 2017 | 13.23 | 13.32 | 13.08 | 13.22 | 486,894 | -0.05(-0.35%) |
Sep 21, 2017 | 13.30 | 13.30 | 13.13 | 13.26 | 246,735 | -0.06(-0.42%) |
Sep 20, 2017 | 13.31 | 13.33 | 13.20 | 13.32 | 279,149 | +0.01(+0.05%) |
Sep 19, 2017 | 13.14 | 13.35 | 13.11 | 13.31 | 393,764 | +0.24(+1.86%) |
Sep 18, 2017 | 13.17 | 13.17 | 12.94 | 13.07 | 562,136 | -0.00(-0.03%) |
Sep 15, 2017 | 13.35 | 13.47 | 13.05 | 13.07 | 887,311 | -0.28(-2.12%) |
Sep 14, 2017 | 13.40 | 13.56 | 13.22 | 13.36 | 578,475 | -0.08(-0.57%) |
Sep 13, 2017 | 13.55 | 13.57 | 13.38 | 13.43 | 340,810 | -0.13(-0.98%) |
Sep 12, 2017 | 13.61 | 13.66 | 13.51 | 13.57 | 363,506 | +0.07(+0.52%) |
Sep 11, 2017 | 13.33 | 13.50 | 13.33 | 13.50 | 429,973 | +0.18(+1.37%) |
Sep 08, 2017 | 13.26 | 13.41 | 13.25 | 13.31 | 483,459 | +0.06(+0.45%) |
Sep 07, 2017 | 13.33 | 13.44 | 13.21 | 13.25 | 261,285 | -0.04(-0.32%) |
Sep 06, 2017 | 13.37 | 13.47 | 13.14 | 13.30 | 446,514 | -0.07(-0.52%) |
Sep 05, 2017 | 13.54 | 13.59 | 13.21 | 13.37 | 378,832 | -0.27(-1.95%) |