Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.92 | 12.92 | 12.55 | 12.61 | 88,615 | -0.27(-2.07%) |
Nov 29, 2017 | 12.55 | 12.88 | 12.55 | 12.88 | 90,783 | +0.33(+2.66%) |
Nov 28, 2017 | 12.25 | 12.58 | 12.13 | 12.55 | 80,673 | +0.30(+2.45%) |
Nov 27, 2017 | 12.25 | 12.41 | 12.11 | 12.25 | 89,482 | -0.03(-0.27%) |
Nov 24, 2017 | 12.38 | 12.41 | 12.25 | 12.28 | 18,339 | -0.07(-0.54%) |
Nov 22, 2017 | 12.45 | 12.58 | 12.25 | 12.35 | 72,723 | -0.13(-1.07%) |
Nov 21, 2017 | 12.45 | 12.58 | 12.38 | 12.48 | 70,489 | +0.07(+0.54%) |
Nov 20, 2017 | 12.28 | 12.41 | 12.21 | 12.41 | 30,920 | +0.10(+0.81%) |
Nov 17, 2017 | 12.15 | 12.35 | 12.08 | 12.31 | 55,940 | +0.07(+0.55%) |
Nov 16, 2017 | 12.18 | 12.31 | 12.18 | 12.25 | 59,362 | +0.10(+0.82%) |
Nov 15, 2017 | 12.11 | 12.26 | 12.08 | 12.15 | 99,783 | -0.10(-0.82%) |
Nov 14, 2017 | 12.08 | 12.28 | 12.08 | 12.25 | 35,762 | +0.07(+0.55%) |
Nov 13, 2017 | 12.11 | 12.18 | 12.05 | 12.18 | 71,552 | +0.03(+0.27%) |
Nov 10, 2017 | 12.25 | 12.38 | 12.11 | 12.15 | 37,227 | -0.07(-0.55%) |
Nov 09, 2017 | 12.15 | 12.25 | 12.11 | 12.21 | 114,948 | +0.07(+0.55%) |
Nov 08, 2017 | 12.08 | 12.25 | 12.01 | 12.15 | 84,672 | +0.00(+0.00%) |
Nov 07, 2017 | 12.51 | 12.51 | 12.11 | 12.15 | 68,840 | -0.33(-2.67%) |
Nov 06, 2017 | 12.51 | 12.68 | 12.41 | 12.48 | 92,660 | -0.10(-0.80%) |
Nov 03, 2017 | 12.75 | 12.75 | 12.51 | 12.58 | 90,249 | -0.13(-1.05%) |
Nov 02, 2017 | 12.51 | 12.72 | 12.41 | 12.72 | 65,048 | +0.20(+1.60%) |
Nov 01, 2017 | 12.82 | 12.88 | 12.45 | 12.51 | 128,653 | -0.30(-2.34%) |
Oct 31, 2017 | 13.02 | 13.12 | 12.78 | 12.82 | 297,445 | -0.47(-3.52%) |
Oct 30, 2017 | 13.32 | 13.38 | 13.12 | 13.28 | 174,513 | -0.03(-0.25%) |
Oct 27, 2017 | 13.15 | 13.32 | 13.15 | 13.32 | 147,661 | +0.13(+1.01%) |
Oct 26, 2017 | 13.18 | 13.28 | 13.13 | 13.18 | 167,113 | -0.07(-0.50%) |
Oct 25, 2017 | 13.02 | 13.25 | 12.98 | 13.25 | 219,061 | +0.20(+1.53%) |
Oct 24, 2017 | 13.08 | 13.15 | 12.98 | 13.05 | 105,813 | +0.03(+0.26%) |
Oct 23, 2017 | 13.08 | 13.15 | 12.92 | 13.02 | 45,104 | -0.07(-0.51%) |
Oct 20, 2017 | 13.18 | 13.22 | 13.02 | 13.08 | 89,944 | +0.00(+0.00%) |
Oct 19, 2017 | 12.95 | 13.15 | 12.95 | 13.08 | 64,714 | +0.10(+0.77%) |
Oct 18, 2017 | 13.08 | 13.15 | 12.95 | 12.98 | 71,017 | -0.03(-0.26%) |
Oct 17, 2017 | 13.05 | 13.12 | 12.88 | 13.02 | 83,037 | -0.07(-0.51%) |
Oct 16, 2017 | 12.92 | 13.15 | 12.92 | 13.08 | 81,077 | +0.20(+1.55%) |
Oct 13, 2017 | 12.95 | 13.05 | 12.88 | 12.88 | 58,934 | -0.03(-0.26%) |
Oct 12, 2017 | 12.95 | 13.05 | 12.88 | 12.92 | 47,197 | -0.03(-0.26%) |
Oct 11, 2017 | 13.12 | 12.83 | 12.95 | 62,784 | -0.09(-0.67%) | |
Oct 10, 2017 | 12.97 | 13.07 | 12.87 | 13.04 | 82,869 | +0.13(+1.03%) |
Oct 09, 2017 | 12.84 | 13.00 | 12.84 | 12.90 | 76,150 | +0.03(+0.26%) |
Oct 06, 2017 | 12.90 | 13.17 | 12.82 | 12.87 | 121,786 | -0.07(-0.51%) |
Oct 05, 2017 | 12.90 | 13.01 | 12.90 | 12.94 | 98,763 | +0.03(+0.26%) |
Oct 04, 2017 | 13.04 | 13.18 | 12.90 | 12.90 | 111,715 | -0.17(-1.27%) |
Oct 03, 2017 | 13.10 | 13.10 | 12.94 | 13.07 | 151,130 | +0.00(+0.00%) |
Oct 02, 2017 | 12.97 | 13.07 | 12.84 | 13.07 | 88,896 | +0.13(+1.03%) |
Sep 29, 2017 | 13.13 | 13.23 | 12.90 | 12.94 | 97,093 | -0.20(-1.52%) |
Sep 28, 2017 | 13.04 | 13.17 | 12.84 | 13.13 | 126,770 | +0.07(+0.51%) |
Sep 27, 2017 | 12.77 | 13.18 | 12.70 | 13.07 | 142,438 | +0.36(+2.87%) |
Sep 26, 2017 | 12.57 | 12.80 | 12.52 | 12.70 | 124,230 | +0.10(+0.79%) |
Sep 25, 2017 | 12.34 | 12.64 | 12.34 | 12.60 | 123,034 | +0.27(+2.15%) |
Sep 22, 2017 | 12.37 | 12.42 | 12.24 | 12.34 | 102,334 | -0.03(-0.27%) |
Sep 21, 2017 | 12.44 | 12.50 | 12.31 | 12.37 | 98,370 | -0.10(-0.80%) |
Sep 20, 2017 | 12.28 | 12.57 | 12.27 | 12.47 | 99,313 | +0.17(+1.35%) |
Sep 19, 2017 | 12.21 | 12.41 | 11.46 | 12.31 | 120,347 | +0.13(+1.09%) |
Sep 18, 2017 | 12.14 | 12.27 | 11.94 | 12.17 | 69,026 | +0.03(+0.27%) |
Sep 15, 2017 | 12.34 | 12.37 | 12.12 | 12.14 | 348,787 | -0.17(-1.35%) |
Sep 14, 2017 | 12.18 | 12.44 | 12.18 | 12.31 | 99,154 | +0.00(+0.00%) |
Sep 13, 2017 | 12.24 | 12.34 | 12.10 | 12.31 | 90,337 | +0.03(+0.27%) |
Sep 12, 2017 | 12.27 | 12.34 | 12.14 | 12.27 | 71,379 | +0.03(+0.27%) |
Sep 11, 2017 | 12.01 | 12.27 | 12.01 | 12.24 | 99,500 | +0.27(+2.22%) |
Sep 08, 2017 | 11.68 | 12.01 | 11.61 | 11.97 | 95,874 | +0.36(+3.14%) |
Sep 07, 2017 | 11.78 | 11.78 | 11.54 | 11.61 | 199,906 | -0.03(-0.28%) |
Sep 06, 2017 | 11.64 | 11.68 | 11.53 | 11.64 | 109,733 | +0.03(+0.29%) |
Sep 05, 2017 | 11.74 | 11.78 | 11.61 | 11.61 | 77,777 | -0.13(-1.13%) |