Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.14 | 12.14 | 12.14 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 12.14 | 12.17 | 12.12 | 12.14 | 59,153 | +0.03(+0.22%) |
Dec 27, 2017 | 12.07 | 12.19 | 12.07 | 12.11 | 40,133 | +0.02(+0.14%) |
Dec 26, 2017 | 12.09 | 12.14 | 12.07 | 12.09 | 17,134 | +0.00(+0.00%) |
Dec 22, 2017 | 12.11 | 12.18 | 12.09 | 12.09 | 40,921 | +0.01(+0.07%) |
Dec 21, 2017 | 12.16 | 12.16 | 12.07 | 12.09 | 45,166 | -0.08(-0.64%) |
Dec 20, 2017 | 12.16 | 12.18 | 12.13 | 12.16 | 46,213 | -0.04(-0.36%) |
Dec 19, 2017 | 12.21 | 12.23 | 12.15 | 12.21 | 47,112 | +0.00(+0.00%) |
Dec 18, 2017 | 12.30 | 12.30 | 12.21 | 12.21 | 14,086 | -0.05(-0.43%) |
Dec 15, 2017 | 12.29 | 12.29 | 12.24 | 12.26 | 17,626 | -0.02(-0.14%) |
Dec 14, 2017 | 12.21 | 12.28 | 12.19 | 12.28 | 19,287 | +0.11(+0.87%) |
Dec 13, 2017 | 12.29 | 12.29 | 12.15 | 12.17 | 56,350 | -0.05(-0.43%) |
Dec 12, 2017 | 12.31 | 12.31 | 12.22 | 12.22 | 14,566 | -0.10(-0.84%) |
Dec 11, 2017 | 12.35 | 12.40 | 12.32 | 12.33 | 16,574 | -0.02(-0.14%) |
Dec 08, 2017 | 12.42 | 12.42 | 12.34 | 12.34 | 20,711 | -0.05(-0.42%) |
Dec 07, 2017 | 12.37 | 12.41 | 12.34 | 12.40 | 24,760 | +0.06(+0.49%) |
Dec 06, 2017 | 12.31 | 12.40 | 12.30 | 12.34 | 25,648 | +0.06(+0.49%) |
Dec 05, 2017 | 12.19 | 12.29 | 12.15 | 12.27 | 33,136 | +0.12(+1.00%) |
Dec 04, 2017 | 12.20 | 12.22 | 12.14 | 12.15 | 34,787 | -0.03(-0.21%) |
Dec 01, 2017 | 12.14 | 12.22 | 12.14 | 12.18 | 38,097 | -0.05(-0.43%) |
Nov 30, 2017 | 12.14 | 12.26 | 12.09 | 12.23 | 36,498 | +0.10(+0.86%) |
Nov 29, 2017 | 12.18 | 12.20 | 12.14 | 12.13 | 39,175 | -0.05(-0.43%) |
Nov 28, 2017 | 12.27 | 12.27 | 12.18 | 12.18 | 50,444 | -0.04(-0.35%) |
Nov 27, 2017 | 12.34 | 12.34 | 12.21 | 12.22 | 28,500 | -0.13(-1.05%) |
Nov 24, 2017 | 12.36 | 12.36 | 12.32 | 12.35 | 6,553 | -0.04(-0.35%) |
Nov 22, 2017 | 12.26 | 12.40 | 12.21 | 12.40 | 35,706 | +0.13(+1.06%) |
Nov 21, 2017 | 12.27 | 12.33 | 12.25 | 12.27 | 38,432 | +0.02(+0.14%) |
Nov 20, 2017 | 12.36 | 12.36 | 12.23 | 12.25 | 22,305 | -0.08(-0.63%) |
Nov 17, 2017 | 12.25 | 12.33 | 12.23 | 12.33 | 26,079 | +0.06(+0.47%) |
Nov 16, 2017 | 12.32 | 12.33 | 12.25 | 12.27 | 25,097 | -0.09(-0.74%) |
Nov 15, 2017 | 12.26 | 12.40 | 12.25 | 12.36 | 37,537 | +0.15(+1.21%) |
Nov 14, 2017 | 12.19 | 12.25 | 12.14 | 12.21 | 29,575 | +0.09(+0.73%) |
Nov 13, 2017 | 12.18 | 12.21 | 12.13 | 12.13 | 33,593 | -0.03(-0.21%) |
Nov 10, 2017 | 12.23 | 12.23 | 12.13 | 12.15 | 48,392 | -0.09(-0.71%) |
Nov 09, 2017 | 12.28 | 12.28 | 12.23 | 12.24 | 24,218 | -0.05(-0.42%) |
Nov 08, 2017 | 12.13 | 12.29 | 12.13 | 12.29 | 100,580 | +0.17(+1.43%) |
Nov 07, 2017 | 12.08 | 12.15 | 12.08 | 12.12 | 11,705 | +0.01(+0.07%) |
Nov 06, 2017 | 12.14 | 12.14 | 12.07 | 12.11 | 20,360 | -0.04(-0.36%) |
Nov 03, 2017 | 12.14 | 12.15 | 12.12 | 12.15 | 16,969 | +0.00(+0.00%) |
Nov 02, 2017 | 12.15 | 12.17 | 12.11 | 12.15 | 39,798 | +0.01(+0.07%) |
Nov 01, 2017 | 12.09 | 12.14 | 12.06 | 12.14 | 33,748 | +0.06(+0.50%) |
Oct 31, 2017 | 12.02 | 12.08 | 12.02 | 12.08 | 23,206 | +0.03(+0.29%) |
Oct 30, 2017 | 11.98 | 12.08 | 11.98 | 12.05 | 11,860 | +0.07(+0.58%) |
Oct 27, 2017 | 12.04 | 12.04 | 11.94 | 11.98 | 79,200 | -0.05(-0.43%) |
Oct 26, 2017 | 12.09 | 12.09 | 12.03 | 12.03 | 27,529 | -0.07(-0.57%) |
Oct 25, 2017 | 12.13 | 12.13 | 12.05 | 12.10 | 32,814 | -0.10(-0.78%) |
Oct 24, 2017 | 12.18 | 12.19 | 12.14 | 12.19 | 32,556 | +0.01(+0.07%) |
Oct 23, 2017 | 12.19 | 12.19 | 12.16 | 12.19 | 39,043 | +0.03(+0.21%) |
Oct 20, 2017 | 12.18 | 12.19 | 12.14 | 12.16 | 28,713 | -0.04(-0.35%) |
Oct 19, 2017 | 12.21 | 12.21 | 12.17 | 12.20 | 17,443 | -0.02(-0.14%) |
Oct 18, 2017 | 12.21 | 12.22 | 12.17 | 12.22 | 40,519 | +0.02(+0.14%) |
Oct 17, 2017 | 12.28 | 12.31 | 12.20 | 12.20 | 15,934 | -0.12(-0.98%) |
Oct 16, 2017 | 12.32 | 12.32 | 12.25 | 12.32 | 30,507 | +0.00(+0.00%) |
Oct 13, 2017 | 12.30 | 12.37 | 12.27 | 12.32 | 25,839 | +0.04(+0.35%) |
Oct 12, 2017 | 12.26 | 12.29 | 12.19 | 12.28 | 22,941 | +0.01(+0.08%) |
Oct 11, 2017 | 12.30 | 12.30 | 12.25 | 12.27 | 29,553 | -0.03(-0.28%) |
Oct 10, 2017 | 12.25 | 12.31 | 12.21 | 12.31 | 50,588 | +0.06(+0.49%) |
Oct 09, 2017 | 12.19 | 12.25 | 12.16 | 12.25 | 34,834 | +0.03(+0.21%) |
Oct 06, 2017 | 12.12 | 12.22 | 12.06 | 12.22 | 97,490 | +0.10(+0.85%) |
Oct 05, 2017 | 12.20 | 12.21 | 12.12 | 12.12 | 29,036 | -0.08(-0.64%) |
Oct 04, 2017 | 12.22 | 12.22 | 12.13 | 12.19 | 28,119 | -0.01(-0.07%) |
Oct 03, 2017 | 12.17 | 12.20 | 12.08 | 12.20 | 31,416 | +0.06(+0.50%) |