Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.32 | 12.32 | 12.01 | 12.18 | 8,606 | +0.31(+2.59%) |
Nov 29, 2017 | 11.87 | 11.98 | 11.77 | 11.87 | 4,573 | +0.14(+1.17%) |
Nov 28, 2017 | 11.77 | 11.77 | 11.63 | 11.74 | 4,851 | +0.00(+0.00%) |
Nov 27, 2017 | 12.15 | 12.15 | 11.64 | 11.74 | 5,692 | -0.55(-4.46%) |
Nov 24, 2017 | 11.67 | 12.46 | 11.67 | 12.28 | 1,829 | +0.51(+4.36%) |
Nov 22, 2017 | 12.78 | 12.78 | 11.57 | 11.77 | 8,440 | -0.58(-4.71%) |
Nov 21, 2017 | 12.35 | 12.62 | 12.32 | 12.35 | 13,297 | +0.00(+0.00%) |
Nov 20, 2017 | 12.32 | 12.39 | 12.25 | 12.35 | 3,466 | +0.03(+0.28%) |
Nov 17, 2017 | 12.42 | 12.42 | 12.18 | 12.32 | 6,020 | +0.07(+0.56%) |
Nov 16, 2017 | 11.98 | 12.25 | 11.98 | 12.25 | 4,212 | +0.03(+0.28%) |
Nov 15, 2017 | 12.28 | 12.28 | 12.22 | 12.22 | 1,155 | -0.07(-0.56%) |
Nov 14, 2017 | 12.45 | 12.45 | 12.01 | 12.28 | 1,481 | -0.07(-0.55%) |
Nov 13, 2017 | 12.18 | 12.35 | 12.11 | 12.35 | 4,402 | +0.24(+1.98%) |
Nov 10, 2017 | 11.74 | 12.49 | 11.74 | 12.11 | 4,423 | +0.07(+0.57%) |
Nov 09, 2017 | 11.63 | 12.04 | 11.63 | 12.04 | 2,133 | +0.34(+2.92%) |
Nov 08, 2017 | 11.70 | 11.70 | 11.70 | 11.70 | 289 | +0.10(+0.89%) |
Nov 07, 2017 | 11.57 | 11.60 | 11.53 | 11.60 | 4,087 | +0.03(+0.30%) |
Nov 06, 2017 | 11.36 | 11.60 | 11.29 | 11.57 | 5,159 | +0.00(+0.00%) |
Nov 03, 2017 | 11.63 | 11.63 | 11.26 | 11.57 | 5,920 | -0.10(-0.88%) |
Nov 02, 2017 | 11.74 | 11.74 | 11.60 | 11.67 | 2,381 | -0.21(-1.73%) |
Nov 01, 2017 | 11.43 | 11.87 | 11.39 | 11.87 | 8,441 | +0.41(+3.58%) |
Oct 31, 2017 | 11.25 | 11.46 | 11.25 | 11.46 | 4,313 | +0.14(+1.21%) |
Oct 30, 2017 | 11.33 | 11.33 | 11.16 | 11.33 | 3,188 | -0.03(-0.30%) |
Oct 27, 2017 | 11.29 | 11.36 | 11.16 | 11.36 | 3,685 | +0.14(+1.22%) |
Oct 26, 2017 | 11.19 | 11.22 | 11.19 | 11.22 | 2,275 | +0.00(+0.00%) |
Oct 25, 2017 | 11.19 | 11.22 | 11.12 | 11.22 | 4,953 | +0.03(+0.31%) |
Oct 24, 2017 | 11.15 | 11.19 | 11.12 | 11.19 | 3,299 | -0.03(-0.30%) |
Oct 23, 2017 | 11.39 | 11.39 | 11.18 | 11.22 | 4,279 | -0.31(-2.67%) |
Oct 20, 2017 | 11.53 | 11.53 | 11.53 | 11.53 | 238 | +0.21(+1.81%) |
Oct 19, 2017 | 11.36 | 11.36 | 11.29 | 11.33 | 1,640 | -0.10(-0.90%) |
Oct 18, 2017 | 11.29 | 11.50 | 11.29 | 11.43 | 1,905 | -0.10(-0.89%) |
Oct 17, 2017 | 11.47 | 11.57 | 11.47 | 11.53 | 3,325 | -0.27(-2.32%) |
Oct 16, 2017 | 11.74 | 11.80 | 11.70 | 11.80 | 1,322 | +0.03(+0.29%) |
Oct 13, 2017 | 11.53 | 11.77 | 11.53 | 11.77 | 1,363 | +0.21(+1.78%) |
Oct 12, 2017 | 11.63 | 11.84 | 11.50 | 11.57 | 5,383 | -0.10(-0.88%) |
Oct 11, 2017 | 11.74 | 11.87 | 11.53 | 11.67 | 2,411 | +0.03(+0.29%) |
Oct 10, 2017 | 11.50 | 11.67 | 11.50 | 11.63 | 2,340 | +0.07(+0.59%) |
Oct 09, 2017 | 11.46 | 11.50 | 11.46 | 11.57 | 2,257 | +0.07(+0.59%) |
Oct 06, 2017 | 11.33 | 11.50 | 11.29 | 11.50 | 4,690 | +0.03(+0.30%) |
Oct 05, 2017 | 11.36 | 11.46 | 11.33 | 11.46 | 1,551 | -0.14(-1.18%) |
Oct 04, 2017 | 10.95 | 11.60 | 10.95 | 11.60 | 9,628 | +0.14(+1.19%) |
Oct 03, 2017 | 11.53 | 11.63 | 11.39 | 11.46 | 10,664 | -0.10(-0.89%) |
Oct 02, 2017 | 11.63 | 11.98 | 11.34 | 11.57 | 11,694 | +0.07(+0.59%) |
Sep 29, 2017 | 11.45 | 11.60 | 11.45 | 11.50 | 8,771 | +0.07(+0.60%) |
Sep 28, 2017 | 11.63 | 11.80 | 11.43 | 11.43 | 8,552 | -0.24(-2.05%) |
Sep 27, 2017 | 12.32 | 12.66 | 11.67 | 11.67 | 34,366 | -0.92(-7.34%) |
Sep 26, 2017 | 12.25 | 12.59 | 11.91 | 12.59 | 9,816 | +0.31(+2.51%) |
Sep 25, 2017 | 12.42 | 12.87 | 12.28 | 12.28 | 5,986 | -0.17(-1.37%) |
Sep 22, 2017 | 13.00 | 13.00 | 12.30 | 12.46 | 7,538 | -0.07(-0.55%) |
Sep 21, 2017 | 12.18 | 12.83 | 12.18 | 12.52 | 7,592 | +0.24(+1.95%) |
Sep 20, 2017 | 12.01 | 12.28 | 12.01 | 12.28 | 5,782 | +0.17(+1.41%) |
Sep 19, 2017 | 12.46 | 12.63 | 12.08 | 12.11 | 13,453 | -0.27(-2.21%) |
Sep 18, 2017 | 12.80 | 12.97 | 12.39 | 12.39 | 15,082 | -0.41(-3.21%) |
Sep 15, 2017 | 13.34 | 13.58 | 12.73 | 12.80 | 445,740 | -0.63(-4.71%) |
Sep 14, 2017 | 13.23 | 13.91 | 13.02 | 13.43 | 121,678 | +0.17(+1.28%) |
Sep 13, 2017 | 13.12 | 13.26 | 12.89 | 13.26 | 140,244 | +0.10(+0.78%) |
Sep 12, 2017 | 12.67 | 13.26 | 12.41 | 13.16 | 105,052 | +0.27(+2.11%) |
Sep 11, 2017 | 12.07 | 12.92 | 11.37 | 12.89 | 98,245 | +0.65(+5.28%) |
Sep 08, 2017 | 11.29 | 12.24 | 11.29 | 12.24 | 28,947 | +0.92(+8.11%) |
Sep 07, 2017 | 11.29 | 11.56 | 11.15 | 11.32 | 23,733 | +0.07(+0.60%) |
Sep 06, 2017 | 11.15 | 11.66 | 10.91 | 11.25 | 24,161 | -0.10(-0.90%) |
Sep 05, 2017 | 10.91 | 11.39 | 10.85 | 11.36 | 46,342 | +0.61(+5.70%) |