Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.62 | 12.62 | 12.33 | 12.36 | 62,496 | -0.18(-1.44%) |
Nov 29, 2017 | 12.58 | 12.78 | 12.54 | 12.54 | 59,106 | -0.02(-0.17%) |
Nov 28, 2017 | 12.64 | 12.64 | 12.53 | 12.56 | 161,639 | -0.06(-0.44%) |
Nov 27, 2017 | 12.69 | 12.71 | 12.59 | 12.62 | 76,763 | -0.05(-0.38%) |
Nov 24, 2017 | 12.67 | 12.68 | 12.61 | 12.67 | 21,693 | +0.01(+0.06%) |
Nov 22, 2017 | 12.63 | 12.67 | 12.57 | 12.66 | 66,394 | +0.04(+0.33%) |
Nov 21, 2017 | 12.55 | 12.63 | 12.46 | 12.62 | 58,358 | +0.14(+1.16%) |
Nov 20, 2017 | 12.49 | 12.54 | 12.45 | 12.47 | 77,529 | +0.04(+0.33%) |
Nov 17, 2017 | 12.43 | 12.48 | 12.40 | 12.43 | 44,092 | -0.03(-0.28%) |
Nov 16, 2017 | 12.38 | 12.49 | 12.38 | 12.47 | 51,285 | +0.10(+0.78%) |
Nov 15, 2017 | 12.43 | 12.50 | 12.35 | 12.37 | 69,069 | -0.08(-0.66%) |
Nov 14, 2017 | 12.49 | 12.49 | 12.44 | 12.45 | 50,714 | -0.07(-0.55%) |
Nov 13, 2017 | 12.48 | 12.57 | 12.45 | 12.52 | 101,857 | +0.02(+0.17%) |
Nov 10, 2017 | 12.54 | 12.54 | 12.45 | 12.50 | 81,821 | -0.06(-0.44%) |
Nov 09, 2017 | 12.49 | 12.57 | 12.48 | 12.56 | 60,408 | +0.03(+0.28%) |
Nov 08, 2017 | 12.41 | 12.58 | 12.41 | 12.52 | 91,999 | +0.12(+1.00%) |
Nov 07, 2017 | 12.36 | 12.45 | 12.36 | 12.40 | 63,411 | +0.03(+0.22%) |
Nov 06, 2017 | 12.37 | 12.42 | 12.32 | 12.37 | 80,889 | +0.00(+0.00%) |
Nov 03, 2017 | 12.21 | 12.43 | 12.12 | 12.37 | 83,491 | +0.17(+1.36%) |
Nov 02, 2017 | 12.20 | 12.28 | 12.05 | 12.21 | 59,206 | +0.02(+0.17%) |
Nov 01, 2017 | 12.23 | 12.24 | 12.11 | 12.18 | 35,834 | -0.01(-0.11%) |
Oct 31, 2017 | 12.15 | 12.30 | 12.13 | 12.20 | 101,210 | +0.06(+0.45%) |
Oct 30, 2017 | 12.13 | 12.19 | 12.12 | 12.14 | 69,436 | -0.01(-0.06%) |
Oct 27, 2017 | 12.13 | 12.20 | 12.12 | 12.15 | 36,806 | +0.04(+0.34%) |
Oct 26, 2017 | 12.07 | 12.16 | 12.05 | 12.11 | 38,620 | +0.03(+0.29%) |
Oct 25, 2017 | 12.18 | 12.20 | 12.03 | 12.07 | 99,183 | -0.10(-0.85%) |
Oct 24, 2017 | 12.18 | 12.21 | 12.12 | 12.18 | 70,153 | +0.03(+0.23%) |
Oct 23, 2017 | 12.17 | 12.17 | 12.11 | 12.15 | 34,869 | +0.00(+0.00%) |
Oct 20, 2017 | 12.10 | 12.21 | 12.05 | 12.15 | 49,270 | +0.08(+0.63%) |
Oct 19, 2017 | 11.99 | 12.07 | 11.94 | 12.07 | 34,601 | +0.10(+0.86%) |
Oct 18, 2017 | 12.15 | 12.15 | 11.94 | 11.97 | 50,924 | -0.17(-1.38%) |
Oct 17, 2017 | 12.10 | 12.14 | 12.06 | 12.14 | 56,028 | +0.06(+0.51%) |
Oct 16, 2017 | 12.13 | 12.15 | 12.05 | 12.08 | 47,450 | +0.01(+0.11%) |
Oct 13, 2017 | 11.93 | 12.08 | 11.93 | 12.06 | 36,476 | +0.16(+1.38%) |
Oct 12, 2017 | 12.01 | 12.02 | 11.86 | 11.90 | 51,597 | -0.05(-0.40%) |
Oct 11, 2017 | 12.06 | 12.13 | 11.95 | 11.95 | 47,233 | -0.15(-1.25%) |
Oct 10, 2017 | 12.03 | 12.10 | 12.01 | 12.10 | 50,136 | +0.08(+0.69%) |
Oct 09, 2017 | 12.09 | 12.12 | 11.99 | 12.01 | 53,939 | -0.04(-0.34%) |
Oct 06, 2017 | 12.10 | 12.10 | 11.99 | 12.06 | 55,951 | -0.03(-0.28%) |
Oct 05, 2017 | 12.04 | 12.12 | 12.04 | 12.09 | 36,688 | +0.03(+0.28%) |
Oct 04, 2017 | 12.09 | 12.09 | 11.97 | 12.06 | 49,620 | -0.01(-0.11%) |
Oct 03, 2017 | 12.02 | 12.10 | 12.02 | 12.07 | 38,859 | +0.08(+0.69%) |
Oct 02, 2017 | 11.84 | 11.99 | 11.78 | 11.99 | 80,258 | +0.18(+1.51%) |
Sep 29, 2017 | 11.88 | 11.98 | 11.77 | 11.81 | 106,825 | -0.12(-1.03%) |
Sep 28, 2017 | 11.81 | 11.95 | 11.80 | 11.93 | 65,894 | +0.15(+1.28%) |
Sep 27, 2017 | 11.60 | 11.78 | 11.64 | 11.78 | 66,237 | +0.14(+1.18%) |
Sep 26, 2017 | 11.58 | 11.65 | 11.58 | 11.64 | 53,120 | +0.10(+0.89%) |
Sep 25, 2017 | 11.58 | 11.58 | 11.52 | 11.54 | 56,723 | -0.03(-0.24%) |
Sep 22, 2017 | 11.55 | 11.58 | 11.43 | 11.57 | 74,484 | +0.07(+0.60%) |
Sep 21, 2017 | 11.40 | 11.51 | 11.34 | 11.50 | 63,258 | +0.14(+1.19%) |
Sep 20, 2017 | 11.32 | 11.47 | 11.19 | 11.37 | 82,496 | +0.07(+0.60%) |
Sep 19, 2017 | 11.11 | 11.32 | 11.10 | 11.30 | 70,756 | +0.20(+1.78%) |
Sep 18, 2017 | 11.08 | 11.12 | 11.06 | 11.10 | 47,453 | +0.02(+0.18%) |
Sep 15, 2017 | 11.05 | 11.10 | 11.04 | 11.08 | 88,379 | +0.03(+0.25%) |
Sep 14, 2017 | 11.05 | 11.08 | 10.96 | 11.05 | 48,887 | -0.05(-0.43%) |
Sep 13, 2017 | 10.96 | 11.10 | 10.96 | 11.10 | 61,019 | +0.14(+1.30%) |
Sep 12, 2017 | 11.00 | 11.02 | 10.96 | 10.96 | 43,447 | -0.05(-0.43%) |
Sep 11, 2017 | 11.02 | 11.08 | 10.96 | 11.00 | 74,177 | -0.02(-0.19%) |
Sep 08, 2017 | 11.00 | 11.08 | 10.96 | 11.02 | 48,440 | +0.02(+0.19%) |
Sep 07, 2017 | 11.02 | 11.06 | 10.96 | 11.00 | 46,875 | -0.04(-0.37%) |
Sep 06, 2017 | 11.00 | 11.09 | 10.96 | 11.05 | 43,485 | +0.03(+0.25%) |
Sep 05, 2017 | 11.17 | 11.19 | 10.96 | 11.02 | 87,086 | -0.16(-1.40%) |