Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.96 | 12.20 | 11.71 | 12.20 | 17,995 | -0.17(-1.37%) |
Nov 29, 2017 | 12.62 | 12.65 | 12.19 | 12.37 | 80,502 | -0.28(-2.21%) |
Nov 28, 2017 | 12.55 | 12.65 | 12.28 | 12.65 | 9,045 | +0.07(+0.56%) |
Nov 27, 2017 | 12.40 | 12.65 | 12.40 | 12.58 | 20,405 | -0.18(-1.41%) |
Nov 24, 2017 | 12.45 | 12.76 | 12.35 | 12.76 | 6,073 | +0.40(+3.24%) |
Nov 22, 2017 | 12.37 | 12.68 | 12.27 | 12.36 | 16,929 | +0.22(+1.81%) |
Nov 21, 2017 | 12.00 | 12.29 | 12.00 | 12.14 | 27,446 | -0.03(-0.22%) |
Nov 20, 2017 | 12.31 | 12.32 | 12.14 | 12.17 | 102,566 | -0.04(-0.31%) |
Nov 17, 2017 | 12.03 | 12.30 | 12.03 | 12.21 | 16,568 | +0.01(+0.04%) |
Nov 16, 2017 | 12.08 | 12.30 | 12.00 | 12.20 | 53,851 | +0.05(+0.41%) |
Nov 15, 2017 | 12.00 | 12.24 | 12.00 | 12.15 | 15,083 | -0.50(-3.95%) |
Nov 14, 2017 | 12.40 | 12.85 | 12.25 | 12.65 | 14,011 | +0.13(+1.04%) |
Nov 13, 2017 | 12.50 | 12.86 | 12.25 | 12.52 | 13,328 | -0.33(-2.57%) |
Nov 10, 2017 | 12.44 | 12.85 | 12.40 | 12.85 | 14,714 | +0.50(+4.05%) |
Nov 09, 2017 | 12.19 | 12.75 | 12.01 | 12.35 | 25,952 | -0.45(-3.52%) |
Nov 08, 2017 | 12.41 | 12.80 | 12.40 | 12.80 | 27,991 | +0.46(+3.73%) |
Nov 07, 2017 | 12.09 | 12.34 | 12.00 | 12.34 | 19,540 | +0.17(+1.40%) |
Nov 06, 2017 | 12.09 | 12.24 | 11.68 | 12.17 | 9,732 | +0.08(+0.66%) |
Nov 03, 2017 | 11.66 | 12.34 | 11.66 | 12.09 | 13,132 | -0.03(-0.25%) |
Nov 02, 2017 | 11.99 | 12.40 | 11.97 | 12.12 | 21,289 | +0.10(+0.83%) |
Nov 01, 2017 | 11.95 | 12.02 | 11.91 | 12.02 | 33,960 | +0.12(+1.01%) |
Oct 31, 2017 | 11.57 | 11.90 | 11.57 | 11.90 | 37,630 | +0.03(+0.25%) |
Oct 30, 2017 | 11.93 | 11.93 | 11.60 | 11.87 | 23,110 | -0.39(-3.18%) |
Oct 27, 2017 | 11.94 | 12.29 | 11.70 | 12.26 | 16,206 | +0.21(+1.74%) |
Oct 26, 2017 | 12.05 | 12.05 | 11.61 | 12.05 | 12,228 | -0.20(-1.63%) |
Oct 25, 2017 | 11.82 | 12.35 | 11.62 | 12.25 | 18,681 | +0.23(+1.91%) |
Oct 24, 2017 | 11.92 | 12.19 | 11.88 | 12.02 | 19,150 | +0.08(+0.67%) |
Oct 23, 2017 | 11.87 | 12.00 | 11.87 | 11.94 | 23,713 | +0.05(+0.46%) |
Oct 20, 2017 | 11.80 | 12.00 | 11.66 | 11.88 | 26,277 | -0.01(-0.04%) |
Oct 19, 2017 | 11.86 | 11.89 | 11.60 | 11.89 | 15,584 | -0.22(-1.82%) |
Oct 18, 2017 | 11.68 | 12.11 | 11.68 | 12.11 | 12,230 | -0.14(-1.14%) |
Oct 17, 2017 | 12.34 | 12.34 | 12.02 | 12.25 | 9,211 | -0.31(-2.47%) |
Oct 16, 2017 | 12.52 | 12.56 | 12.16 | 12.56 | 7,994 | -0.12(-0.99%) |
Oct 13, 2017 | 12.54 | 12.78 | 12.31 | 12.69 | 26,291 | +0.53(+4.32%) |
Oct 12, 2017 | 12.25 | 12.29 | 12.00 | 12.16 | 11,166 | +0.15(+1.25%) |
Oct 11, 2017 | 11.98 | 12.02 | 11.66 | 12.01 | 13,478 | +0.18(+1.52%) |
Oct 10, 2017 | 11.75 | 11.87 | 11.63 | 11.83 | 67,745 | -0.13(-1.09%) |
Oct 09, 2017 | 11.62 | 11.96 | 11.58 | 11.96 | 9,316 | +0.11(+0.93%) |
Oct 06, 2017 | 11.71 | 11.85 | 11.59 | 11.85 | 32,549 | -0.07(-0.59%) |
Oct 05, 2017 | 12.03 | 12.07 | 11.88 | 11.92 | 17,060 | -0.04(-0.33%) |
Oct 04, 2017 | 12.02 | 12.02 | 11.68 | 11.96 | 24,100 | +0.07(+0.59%) |
Oct 03, 2017 | 11.93 | 12.03 | 11.89 | 11.89 | 30,465 | +0.13(+1.11%) |
Oct 02, 2017 | 11.70 | 11.79 | 11.45 | 11.76 | 27,551 | +0.07(+0.62%) |
Sep 29, 2017 | 11.61 | 11.79 | 11.55 | 11.69 | 12,519 | +0.21(+1.81%) |
Sep 28, 2017 | 11.36 | 11.62 | 11.36 | 11.48 | 8,073 | -0.18(-1.54%) |
Sep 27, 2017 | 11.47 | 11.70 | 11.40 | 11.66 | 10,028 | -0.04(-0.34%) |
Sep 26, 2017 | 11.57 | 11.70 | 11.45 | 11.70 | 41,382 | +0.00(+0.00%) |
Sep 25, 2017 | 11.50 | 11.70 | 11.50 | 11.70 | 41,590 | +0.09(+0.78%) |
Sep 22, 2017 | 11.62 | 11.63 | 11.60 | 11.61 | 28,077 | -0.11(-0.94%) |
Sep 21, 2017 | 11.66 | 11.80 | 11.66 | 11.72 | 22,639 | -0.13(-1.10%) |
Sep 20, 2017 | 11.84 | 11.95 | 11.74 | 11.85 | 13,230 | -0.20(-1.66%) |
Sep 19, 2017 | 12.04 | 12.08 | 11.95 | 12.05 | 41,795 | +0.15(+1.26%) |
Sep 18, 2017 | 11.83 | 11.90 | 11.66 | 11.90 | 86,596 | -0.01(-0.08%) |
Sep 15, 2017 | 11.94 | 11.95 | 11.90 | 11.91 | 29,925 | -0.13(-1.08%) |
Sep 14, 2017 | 12.01 | 12.05 | 12.01 | 12.04 | 12,714 | +0.03(+0.25%) |
Sep 13, 2017 | 12.06 | 12.10 | 11.92 | 12.01 | 13,292 | -0.11(-0.91%) |
Sep 12, 2017 | 11.98 | 12.13 | 11.98 | 12.12 | 22,159 | -0.04(-0.33%) |
Sep 11, 2017 | 12.15 | 12.32 | 12.15 | 12.16 | 15,697 | +0.34(+2.88%) |
Sep 08, 2017 | 11.72 | 11.83 | 11.70 | 11.82 | 41,674 | +0.24(+2.07%) |
Sep 07, 2017 | 11.55 | 11.62 | 11.49 | 11.58 | 20,427 | -0.24(-2.03%) |
Sep 06, 2017 | 11.48 | 11.82 | 11.48 | 11.82 | 11,735 | +0.00(+0.00%) |
Sep 05, 2017 | 11.46 | 11.82 | 11.46 | 11.82 | 16,223 | -0.05(-0.42%) |