Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.16 | 12.16 | 12.16 | 0 | -0.02(-0.16%) | |
Dec 28, 2017 | 12.11 | 12.21 | 12.11 | 12.18 | 35,652 | +0.00(+0.00%) |
Dec 27, 2017 | 12.14 | 12.19 | 12.14 | 12.18 | 28,747 | +0.02(+0.16%) |
Dec 26, 2017 | 12.13 | 12.19 | 12.13 | 12.16 | 34,217 | +0.03(+0.25%) |
Dec 22, 2017 | 12.20 | 12.23 | 12.13 | 12.13 | 45,082 | -0.05(-0.41%) |
Dec 21, 2017 | 12.11 | 12.19 | 12.11 | 12.18 | 46,017 | +0.06(+0.50%) |
Dec 20, 2017 | 12.16 | 12.23 | 12.12 | 12.12 | 65,219 | -0.10(-0.82%) |
Dec 19, 2017 | 12.26 | 12.26 | 12.19 | 12.22 | 26,462 | -0.05(-0.41%) |
Dec 18, 2017 | 12.28 | 12.32 | 12.20 | 12.27 | 56,045 | +0.00(+0.00%) |
Dec 15, 2017 | 12.30 | 12.30 | 12.25 | 12.27 | 20,753 | -0.04(-0.32%) |
Dec 14, 2017 | 12.25 | 12.31 | 12.25 | 12.31 | 41,052 | +0.07(+0.57%) |
Dec 13, 2017 | 12.20 | 12.25 | 12.20 | 12.24 | 60,520 | +0.00(+0.00%) |
Dec 12, 2017 | 12.21 | 12.25 | 12.17 | 12.24 | 77,531 | -0.01(-0.08%) |
Dec 11, 2017 | 12.22 | 12.29 | 12.20 | 12.25 | 59,285 | +0.01(+0.08%) |
Dec 08, 2017 | 12.28 | 12.28 | 12.22 | 12.24 | 30,030 | -0.08(-0.65%) |
Dec 07, 2017 | 12.28 | 12.32 | 12.22 | 12.32 | 29,511 | +0.05(+0.41%) |
Dec 06, 2017 | 12.17 | 12.28 | 12.17 | 12.27 | 35,829 | +0.08(+0.66%) |
Dec 05, 2017 | 12.14 | 12.19 | 12.08 | 12.19 | 20,869 | +0.10(+0.83%) |
Dec 04, 2017 | 12.04 | 12.09 | 12.04 | 12.09 | 29,226 | +0.05(+0.42%) |
Dec 01, 2017 | 12.04 | 12.12 | 12.04 | 12.04 | 46,379 | -0.02(-0.17%) |
Nov 30, 2017 | 12.03 | 12.11 | 12.00 | 12.06 | 53,847 | -0.01(-0.08%) |
Nov 29, 2017 | 12.04 | 12.07 | 12.01 | 12.07 | 17,100 | +0.00(+0.00%) |
Nov 28, 2017 | 12.11 | 12.11 | 12.04 | 12.07 | 20,649 | -0.06(-0.49%) |
Nov 27, 2017 | 12.12 | 12.13 | 12.09 | 12.13 | 14,741 | +0.01(+0.09%) |
Nov 24, 2017 | 12.10 | 12.13 | 12.09 | 12.12 | 12,055 | +0.02(+0.16%) |
Nov 22, 2017 | 12.16 | 12.16 | 12.09 | 12.10 | 27,563 | -0.04(-0.33%) |
Nov 21, 2017 | 12.15 | 12.18 | 12.13 | 12.14 | 42,845 | -0.06(-0.49%) |
Nov 20, 2017 | 12.14 | 12.20 | 12.10 | 12.20 | 70,853 | +0.06(+0.49%) |
Nov 17, 2017 | 12.17 | 12.20 | 12.13 | 12.14 | 39,360 | -0.05(-0.41%) |
Nov 16, 2017 | 12.18 | 12.24 | 12.16 | 12.19 | 47,399 | +0.01(+0.08%) |
Nov 15, 2017 | 12.16 | 12.23 | 12.15 | 12.18 | 39,803 | +0.01(+0.08%) |
Nov 14, 2017 | 12.20 | 12.23 | 12.15 | 12.17 | 12,438 | -0.08(-0.65%) |
Nov 13, 2017 | 12.22 | 12.27 | 12.14 | 12.25 | 19,094 | +0.07(+0.57%) |
Nov 10, 2017 | 12.31 | 12.31 | 12.18 | 12.18 | 15,771 | -0.24(-1.93%) |
Nov 09, 2017 | 12.39 | 12.42 | 12.27 | 12.42 | 14,062 | +0.06(+0.49%) |
Nov 08, 2017 | 12.28 | 12.37 | 12.28 | 12.36 | 41,964 | +0.10(+0.82%) |
Nov 07, 2017 | 12.16 | 12.27 | 12.16 | 12.26 | 25,369 | +0.02(+0.16%) |
Nov 06, 2017 | 12.25 | 12.27 | 12.23 | 12.24 | 11,082 | +0.03(+0.25%) |
Nov 03, 2017 | 12.29 | 12.29 | 12.21 | 12.21 | 31,921 | -0.12(-0.97%) |
Nov 02, 2017 | 12.22 | 12.33 | 12.22 | 12.33 | 13,072 | +0.11(+0.90%) |
Nov 01, 2017 | 12.24 | 12.28 | 12.22 | 12.22 | 15,952 | -0.06(-0.49%) |
Oct 31, 2017 | 12.28 | 12.29 | 12.23 | 12.28 | 10,169 | +0.02(+0.16%) |
Oct 30, 2017 | 12.37 | 12.37 | 12.26 | 12.26 | 28,653 | -0.01(-0.08%) |
Oct 27, 2017 | 12.30 | 12.32 | 12.27 | 12.27 | 9,795 | -0.04(-0.32%) |
Oct 26, 2017 | 12.38 | 12.41 | 12.31 | 12.31 | 41,948 | -0.04(-0.32%) |
Oct 25, 2017 | 12.42 | 12.42 | 12.35 | 12.35 | 10,348 | -0.09(-0.72%) |
Oct 24, 2017 | 12.45 | 12.45 | 12.36 | 12.44 | 14,958 | +0.05(+0.40%) |
Oct 23, 2017 | 12.46 | 12.46 | 12.36 | 12.39 | 69,839 | -0.05(-0.40%) |
Oct 20, 2017 | 12.48 | 12.48 | 12.42 | 12.44 | 20,918 | -0.04(-0.31%) |
Oct 19, 2017 | 12.46 | 12.51 | 12.41 | 12.48 | 33,250 | +0.05(+0.39%) |
Oct 18, 2017 | 12.52 | 12.52 | 12.40 | 12.43 | 11,402 | -0.06(-0.48%) |
Oct 17, 2017 | 12.40 | 12.49 | 12.38 | 12.49 | 16,870 | +0.05(+0.40%) |
Oct 16, 2017 | 12.58 | 12.58 | 12.41 | 12.44 | 22,875 | -0.04(-0.32%) |
Oct 13, 2017 | 12.47 | 12.49 | 12.45 | 12.48 | 12,204 | +0.07(+0.56%) |
Oct 12, 2017 | 12.51 | 12.51 | 12.35 | 12.41 | 30,134 | -0.03(-0.24%) |
Oct 11, 2017 | 12.43 | 12.50 | 12.39 | 12.44 | 28,628 | +0.01(+0.08%) |
Oct 10, 2017 | 12.44 | 12.44 | 12.41 | 12.43 | 7,774 | +0.02(+0.16%) |
Oct 09, 2017 | 12.39 | 12.45 | 12.39 | 12.41 | 16,269 | +0.02(+0.16%) |
Oct 06, 2017 | 12.30 | 12.39 | 12.27 | 12.39 | 19,968 | +0.05(+0.40%) |
Oct 05, 2017 | 12.34 | 12.36 | 12.30 | 12.34 | 7,595 | +0.02(+0.16%) |
Oct 04, 2017 | 12.31 | 12.40 | 12.25 | 12.32 | 16,679 | -0.02(-0.16%) |
Oct 03, 2017 | 12.38 | 12.40 | 12.28 | 12.34 | 18,568 | -0.05(-0.40%) |