Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.08 | 13.25 | 12.45 | 13.24 | 1,291,438 | +0.16(+1.22%) |
Nov 29, 2017 | 12.71 | 13.19 | 12.71 | 13.08 | 423,938 | +0.37(+2.91%) |
Nov 28, 2017 | 12.72 | 12.83 | 12.49 | 12.71 | 426,487 | +0.02(+0.16%) |
Nov 27, 2017 | 12.68 | 12.75 | 12.55 | 12.69 | 154,886 | +0.02(+0.16%) |
Nov 24, 2017 | 12.87 | 12.96 | 12.59 | 12.67 | 41,537 | -0.15(-1.17%) |
Nov 22, 2017 | 12.64 | 12.86 | 12.51 | 12.82 | 369,855 | +0.18(+1.42%) |
Nov 21, 2017 | 12.64 | 12.82 | 12.54 | 12.64 | 447,572 | +0.01(+0.08%) |
Nov 20, 2017 | 12.43 | 13.01 | 12.42 | 12.63 | 457,021 | +0.21(+1.69%) |
Nov 17, 2017 | 12.38 | 12.51 | 12.35 | 12.42 | 289,935 | +0.03(+0.24%) |
Nov 16, 2017 | 12.50 | 12.54 | 12.27 | 12.39 | 440,810 | +0.09(+0.73%) |
Nov 15, 2017 | 12.14 | 12.40 | 11.88 | 12.30 | 403,418 | +0.11(+0.90%) |
Nov 14, 2017 | 12.00 | 12.25 | 11.79 | 12.19 | 110,410 | +0.20(+1.67%) |
Nov 13, 2017 | 12.11 | 12.23 | 11.88 | 11.99 | 171,001 | -0.11(-0.91%) |
Nov 10, 2017 | 11.75 | 12.20 | 11.75 | 12.10 | 859,095 | +0.16(+1.34%) |
Nov 09, 2017 | 11.85 | 12.00 | 11.72 | 11.94 | 163,087 | -0.01(-0.08%) |
Nov 08, 2017 | 11.82 | 11.98 | 11.62 | 11.95 | 421,414 | +0.31(+2.66%) |
Nov 07, 2017 | 11.74 | 11.92 | 11.50 | 11.64 | 171,175 | -0.09(-0.77%) |
Nov 06, 2017 | 11.69 | 11.80 | 11.40 | 11.73 | 70,956 | +0.03(+0.26%) |
Nov 03, 2017 | 11.21 | 11.78 | 11.14 | 11.70 | 549,458 | +0.24(+2.09%) |
Nov 02, 2017 | 11.98 | 11.98 | 11.23 | 11.46 | 235,600 | -0.18(-1.55%) |
Nov 01, 2017 | 11.54 | 11.89 | 11.43 | 11.64 | 255,545 | +0.12(+1.04%) |
Oct 31, 2017 | 11.29 | 11.55 | 11.25 | 11.52 | 636,401 | +0.38(+3.41%) |
Oct 30, 2017 | 11.51 | 11.51 | 11.01 | 11.14 | 338,979 | -0.22(-1.94%) |
Oct 27, 2017 | 11.69 | 11.71 | 11.26 | 11.36 | 156,575 | -0.32(-2.74%) |
Oct 26, 2017 | 11.53 | 11.77 | 11.30 | 11.68 | 209,597 | +0.22(+1.92%) |
Oct 25, 2017 | 11.55 | 11.63 | 11.30 | 11.46 | 252,907 | -0.10(-0.87%) |
Oct 24, 2017 | 11.81 | 11.99 | 11.44 | 11.56 | 312,603 | -0.20(-1.70%) |
Oct 23, 2017 | 11.81 | 11.85 | 11.61 | 11.76 | 116,039 | -0.04(-0.34%) |
Oct 20, 2017 | 12.06 | 12.06 | 11.41 | 11.80 | 681,722 | -0.04(-0.34%) |
Oct 19, 2017 | 11.90 | 12.15 | 11.78 | 11.84 | 137,514 | -0.08(-0.67%) |
Oct 18, 2017 | 12.19 | 12.19 | 11.84 | 11.92 | 382,800 | -0.08(-0.67%) |
Oct 17, 2017 | 12.06 | 12.19 | 11.94 | 12.00 | 220,426 | -0.01(-0.08%) |
Oct 16, 2017 | 12.05 | 13.06 | 11.95 | 12.01 | 112,156 | -0.03(-0.25%) |
Oct 13, 2017 | 12.20 | 12.20 | 11.97 | 12.04 | 179,301 | -0.06(-0.50%) |
Oct 12, 2017 | 12.16 | 12.32 | 11.96 | 12.10 | 401,098 | -0.03(-0.25%) |
Oct 11, 2017 | 12.34 | 12.41 | 11.92 | 12.13 | 236,502 | -0.12(-0.98%) |
Oct 10, 2017 | 12.17 | 12.29 | 11.96 | 12.25 | 333,345 | +0.13(+1.07%) |
Oct 09, 2017 | 12.13 | 12.22 | 12.02 | 12.12 | 75,419 | -0.03(-0.25%) |
Oct 06, 2017 | 12.00 | 12.22 | 11.86 | 12.15 | 66,283 | +0.07(+0.58%) |
Oct 05, 2017 | 12.20 | 12.27 | 11.93 | 12.08 | 237,320 | -0.03(-0.25%) |
Oct 04, 2017 | 12.06 | 12.22 | 11.88 | 12.11 | 262,388 | +0.31(+2.63%) |
Oct 03, 2017 | 11.94 | 12.03 | 11.68 | 11.80 | 232,103 | -0.18(-1.50%) |
Oct 02, 2017 | 11.72 | 12.06 | 11.70 | 11.98 | 603,035 | +0.27(+2.31%) |
Sep 29, 2017 | 11.64 | 11.77 | 11.44 | 11.71 | 157,906 | +0.05(+0.43%) |
Sep 28, 2017 | 11.57 | 11.69 | 11.54 | 11.66 | 156,200 | +0.06(+0.52%) |
Sep 27, 2017 | 11.63 | 11.63 | 11.48 | 11.60 | 114,392 | +0.06(+0.52%) |
Sep 26, 2017 | 11.18 | 11.55 | 11.18 | 11.54 | 114,716 | +0.37(+3.31%) |
Sep 25, 2017 | 11.39 | 11.64 | 11.01 | 11.17 | 153,512 | -0.19(-1.67%) |
Sep 22, 2017 | 11.37 | 11.52 | 11.15 | 11.36 | 181,536 | -0.03(-0.26%) |
Sep 21, 2017 | 11.34 | 11.46 | 11.12 | 11.39 | 231,968 | +0.12(+1.06%) |
Sep 20, 2017 | 11.32 | 11.71 | 10.93 | 11.27 | 503,566 | -0.01(-0.09%) |
Sep 19, 2017 | 11.71 | 11.88 | 11.25 | 11.28 | 467,267 | -0.35(-3.01%) |
Sep 18, 2017 | 11.91 | 12.00 | 11.57 | 11.63 | 368,492 | -0.20(-1.69%) |
Sep 15, 2017 | 12.20 | 12.24 | 11.72 | 11.83 | 1,556,009 | -0.38(-3.11%) |
Sep 14, 2017 | 12.22 | 12.40 | 12.14 | 12.21 | 507,395 | -0.02(-0.16%) |
Sep 13, 2017 | 12.11 | 12.45 | 12.06 | 12.23 | 631,298 | +0.07(+0.58%) |
Sep 12, 2017 | 12.06 | 12.20 | 11.98 | 12.16 | 164,438 | +0.09(+0.75%) |
Sep 11, 2017 | 12.10 | 12.20 | 11.91 | 12.07 | 385,679 | +0.00(+0.00%) |
Sep 08, 2017 | 12.09 | 12.28 | 11.93 | 12.07 | 307,490 | +0.16(+1.34%) |
Sep 07, 2017 | 11.95 | 12.11 | 11.79 | 11.91 | 928,376 | +0.00(+0.00%) |
Sep 06, 2017 | 11.91 | 12.00 | 11.73 | 11.91 | 891,426 | +0.08(+0.68%) |
Sep 05, 2017 | 11.85 | 12.42 | 11.64 | 11.83 | 986,589 | -0.02(-0.17%) |