Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.48 | 12.68 | 12.12 | 12.12 | 56,319 | -0.32(-2.57%) |
Nov 29, 2017 | 11.88 | 12.52 | 11.88 | 12.44 | 57,616 | +0.60(+5.07%) |
Nov 28, 2017 | 11.44 | 12.04 | 11.44 | 11.84 | 59,609 | +0.40(+3.50%) |
Nov 27, 2017 | 11.54 | 11.28 | 11.44 | 23,023 | +0.16(+1.42%) | |
Nov 24, 2017 | 11.52 | 11.56 | 11.24 | 11.28 | 12,798 | -0.16(-1.40%) |
Nov 22, 2017 | 11.60 | 11.70 | 11.44 | 11.44 | 26,251 | -0.12(-1.04%) |
Nov 21, 2017 | 11.36 | 11.68 | 11.04 | 11.56 | 42,733 | +0.28(+2.48%) |
Nov 20, 2017 | 11.32 | 11.36 | 11.20 | 11.28 | 28,449 | +0.04(+0.36%) |
Nov 17, 2017 | 11.20 | 11.32 | 11.16 | 11.24 | 25,444 | -0.04(-0.35%) |
Nov 16, 2017 | 11.16 | 11.36 | 11.16 | 11.28 | 31,271 | +0.16(+1.44%) |
Nov 15, 2017 | 11.00 | 11.20 | 11.00 | 11.12 | 22,856 | +0.04(+0.36%) |
Nov 14, 2017 | 10.80 | 11.12 | 10.72 | 11.08 | 20,766 | +0.16(+1.47%) |
Nov 13, 2017 | 10.84 | 10.96 | 10.68 | 10.92 | 16,037 | +0.00(+0.00%) |
Nov 10, 2017 | 10.96 | 11.08 | 10.92 | 10.92 | 16,118 | +0.04(+0.37%) |
Nov 09, 2017 | 10.84 | 11.04 | 10.72 | 10.88 | 17,803 | -0.04(-0.37%) |
Nov 08, 2017 | 10.96 | 11.08 | 10.84 | 10.92 | 31,522 | -0.16(-1.44%) |
Nov 07, 2017 | 11.60 | 11.80 | 11.04 | 11.08 | 33,139 | -0.56(-4.81%) |
Nov 06, 2017 | 11.56 | 11.76 | 11.44 | 11.64 | 22,874 | +0.00(+0.00%) |
Nov 03, 2017 | 11.68 | 11.72 | 11.44 | 11.64 | 43,468 | +0.00(+0.00%) |
Nov 02, 2017 | 11.36 | 11.72 | 11.24 | 11.64 | 45,119 | +0.16(+1.39%) |
Nov 01, 2017 | 11.80 | 11.84 | 11.40 | 11.48 | 30,729 | -0.12(-1.03%) |
Oct 31, 2017 | 11.68 | 12.00 | 11.58 | 11.60 | 53,754 | +0.00(+0.00%) |
Oct 30, 2017 | 11.84 | 11.96 | 11.52 | 11.60 | 35,083 | -0.48(-3.97%) |
Oct 27, 2017 | 12.08 | 12.40 | 11.76 | 12.08 | 54,646 | -0.48(-3.82%) |
Oct 26, 2017 | 12.44 | 12.64 | 12.40 | 12.56 | 29,351 | +0.20(+1.62%) |
Oct 25, 2017 | 12.24 | 12.44 | 12.12 | 12.36 | 21,844 | +0.08(+0.65%) |
Oct 24, 2017 | 12.36 | 12.44 | 12.16 | 12.28 | 40,236 | +0.08(+0.66%) |
Oct 23, 2017 | 12.44 | 12.44 | 11.44 | 12.20 | 23,399 | -0.28(-2.24%) |
Oct 20, 2017 | 12.48 | 12.56 | 12.40 | 12.48 | 29,701 | +0.12(+0.97%) |
Oct 19, 2017 | 12.32 | 12.46 | 12.08 | 12.36 | 34,592 | +0.04(+0.32%) |
Oct 18, 2017 | 12.16 | 12.64 | 12.14 | 12.32 | 45,836 | +0.24(+1.99%) |
Oct 17, 2017 | 12.24 | 12.64 | 12.00 | 12.08 | 39,246 | -0.56(-4.43%) |
Oct 16, 2017 | 12.40 | 12.76 | 12.36 | 12.64 | 46,508 | +0.28(+2.27%) |
Oct 13, 2017 | 12.36 | 12.48 | 12.24 | 12.36 | 33,912 | +0.04(+0.32%) |
Oct 12, 2017 | 12.44 | 12.56 | 12.32 | 12.32 | 33,304 | -0.04(-0.32%) |
Oct 11, 2017 | 12.36 | 12.64 | 12.15 | 12.36 | 76,023 | -0.08(-0.64%) |
Oct 10, 2017 | 12.28 | 12.56 | 12.16 | 12.44 | 101,689 | +0.24(+1.97%) |
Oct 09, 2017 | 12.44 | 12.48 | 12.08 | 12.20 | 97,224 | -0.16(-1.29%) |
Oct 06, 2017 | 12.48 | 12.60 | 12.36 | 12.36 | 102,053 | -0.12(-0.96%) |
Oct 05, 2017 | 12.52 | 12.68 | 12.48 | 12.48 | 42,123 | +0.04(+0.32%) |
Oct 04, 2017 | 12.48 | 12.56 | 12.36 | 12.44 | 37,688 | -0.04(-0.32%) |
Oct 03, 2017 | 12.48 | 12.68 | 12.40 | 12.48 | 56,206 | +0.08(+0.65%) |
Oct 02, 2017 | 12.08 | 12.40 | 11.92 | 12.40 | 52,726 | +0.36(+2.99%) |
Sep 29, 2017 | 12.24 | 12.40 | 11.92 | 12.04 | 55,897 | -0.12(-0.99%) |
Sep 28, 2017 | 12.28 | 12.28 | 11.96 | 12.16 | 75,349 | -0.32(-2.56%) |
Sep 27, 2017 | 11.96 | 12.52 | 11.80 | 12.48 | 113,254 | +0.68(+5.76%) |
Sep 26, 2017 | 11.72 | 11.92 | 11.68 | 11.80 | 43,772 | +0.04(+0.34%) |
Sep 25, 2017 | 11.63 | 11.86 | 11.63 | 11.76 | 65,881 | +0.08(+0.68%) |
Sep 22, 2017 | 11.60 | 11.72 | 11.18 | 11.68 | 39,119 | +0.12(+1.04%) |
Sep 21, 2017 | 11.44 | 11.72 | 11.36 | 11.56 | 56,592 | +0.24(+2.12%) |
Sep 20, 2017 | 11.12 | 11.50 | 11.08 | 11.32 | 77,616 | +0.20(+1.80%) |
Sep 19, 2017 | 11.04 | 11.20 | 11.04 | 11.12 | 21,356 | -0.04(-0.36%) |
Sep 18, 2017 | 10.88 | 11.20 | 10.88 | 11.16 | 30,331 | +0.28(+2.57%) |
Sep 15, 2017 | 10.80 | 10.92 | 10.72 | 10.88 | 170,412 | +0.12(+1.12%) |
Sep 14, 2017 | 10.76 | 10.88 | 10.60 | 10.76 | 33,097 | -0.04(-0.37%) |
Sep 13, 2017 | 10.72 | 10.92 | 10.72 | 10.80 | 70,034 | +0.04(+0.37%) |
Sep 12, 2017 | 10.72 | 10.80 | 10.68 | 10.76 | 20,868 | +0.12(+1.13%) |
Sep 11, 2017 | 10.56 | 10.76 | 10.56 | 10.64 | 22,711 | +0.12(+1.14%) |
Sep 08, 2017 | 10.40 | 10.68 | 10.40 | 10.52 | 16,117 | +0.16(+1.54%) |
Sep 07, 2017 | 10.72 | 10.72 | 10.32 | 10.36 | 48,994 | -0.27(-2.56%) |
Sep 06, 2017 | 10.55 | 10.67 | 10.47 | 10.63 | 32,297 | +0.16(+1.52%) |
Sep 05, 2017 | 10.79 | 10.79 | 10.43 | 10.47 | 23,862 | -0.44(-4.01%) |