Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.10 | 12.10 | 11.89 | 11.96 | 20,770 | -0.04(-0.33%) |
Nov 29, 2017 | 11.97 | 12.01 | 11.90 | 12.00 | 19,359 | +0.03(+0.25%) |
Nov 28, 2017 | 11.77 | 12.02 | 11.77 | 11.97 | 37,767 | +0.15(+1.27%) |
Nov 27, 2017 | 11.85 | 11.85 | 11.82 | 11.82 | 2,392 | -0.06(-0.51%) |
Nov 24, 2017 | 11.76 | 11.89 | 11.76 | 11.88 | 1,109 | +0.12(+1.02%) |
Nov 22, 2017 | 11.78 | 11.78 | 11.69 | 11.76 | 5,326 | -0.04(-0.34%) |
Nov 21, 2017 | 11.78 | 11.82 | 11.74 | 11.80 | 4,901 | +0.05(+0.43%) |
Nov 20, 2017 | 11.90 | 11.91 | 11.75 | 11.75 | 40,886 | -0.06(-0.51%) |
Nov 17, 2017 | 12.02 | 12.05 | 11.81 | 11.81 | 18,018 | -0.26(-2.15%) |
Nov 16, 2017 | 11.99 | 12.07 | 11.99 | 12.07 | 2,850 | -0.01(-0.08%) |
Nov 15, 2017 | 11.96 | 12.09 | 11.92 | 12.08 | 20,270 | +0.10(+0.84%) |
Nov 14, 2017 | 11.97 | 12.06 | 11.97 | 11.98 | 8,599 | +0.11(+0.93%) |
Nov 13, 2017 | 12.99 | 12.99 | 11.87 | 11.87 | 10,002 | -0.11(-0.92%) |
Nov 10, 2017 | 12.01 | 12.03 | 11.98 | 11.98 | 4,364 | -0.08(-0.66%) |
Nov 09, 2017 | 12.14 | 12.16 | 12.06 | 12.06 | 6,203 | -0.07(-0.58%) |
Nov 08, 2017 | 12.00 | 12.15 | 11.98 | 12.13 | 9,423 | +0.19(+1.59%) |
Nov 07, 2017 | 11.95 | 11.95 | 11.91 | 11.94 | 9,349 | +0.05(+0.42%) |
Nov 06, 2017 | 11.90 | 11.90 | 11.83 | 11.89 | 2,542 | -0.01(-0.08%) |
Nov 03, 2017 | 11.94 | 11.94 | 11.90 | 11.90 | 11,828 | +0.00(+0.00%) |
Nov 02, 2017 | 11.90 | 11.91 | 11.90 | 11.90 | 7,439 | -0.01(-0.08%) |
Nov 01, 2017 | 11.97 | 11.97 | 11.90 | 11.91 | 5,351 | -0.01(-0.08%) |
Oct 31, 2017 | 11.96 | 12.00 | 11.92 | 11.92 | 6,598 | -0.02(-0.17%) |
Oct 30, 2017 | 12.01 | 12.01 | 11.92 | 11.94 | 11,540 | -0.03(-0.25%) |
Oct 27, 2017 | 12.01 | 12.03 | 11.92 | 11.97 | 5,943 | +0.01(+0.08%) |
Oct 26, 2017 | 12.16 | 12.16 | 11.96 | 11.96 | 4,686 | -0.14(-1.16%) |
Oct 25, 2017 | 12.21 | 12.21 | 12.06 | 12.10 | 16,200 | -0.07(-0.58%) |
Oct 24, 2017 | 12.15 | 12.17 | 12.08 | 12.17 | 17,623 | +0.08(+0.66%) |
Oct 23, 2017 | 12.12 | 12.15 | 12.08 | 12.09 | 14,182 | -0.03(-0.25%) |
Oct 20, 2017 | 12.21 | 12.21 | 12.12 | 12.12 | 5,136 | +0.00(+0.00%) |
Oct 19, 2017 | 12.24 | 12.25 | 12.11 | 12.12 | 6,767 | -0.02(-0.16%) |
Oct 18, 2017 | 12.15 | 12.16 | 12.05 | 12.14 | 27,547 | +0.09(+0.75%) |
Oct 17, 2017 | 12.13 | 12.13 | 12.01 | 12.05 | 5,949 | -0.04(-0.33%) |
Oct 16, 2017 | 12.06 | 12.09 | 12.06 | 12.09 | 3,358 | +0.07(+0.59%) |
Oct 13, 2017 | 12.04 | 12.06 | 12.02 | 12.02 | 2,245 | -0.01(-0.10%) |
Oct 12, 2017 | 12.04 | 12.06 | 12.02 | 12.03 | 9,822 | +0.06(+0.47%) |
Oct 11, 2017 | 12.00 | 12.03 | 11.90 | 11.97 | 10,847 | +0.06(+0.51%) |
Oct 10, 2017 | 11.96 | 12.01 | 11.91 | 11.91 | 9,704 | -0.02(-0.14%) |
Oct 09, 2017 | 11.96 | 11.99 | 11.93 | 11.93 | 12,162 | -0.01(-0.08%) |
Oct 06, 2017 | 11.93 | 11.97 | 11.90 | 11.94 | 8,116 | +0.03(+0.21%) |
Oct 05, 2017 | 11.95 | 11.96 | 11.88 | 11.91 | 25,248 | -0.04(-0.29%) |
Oct 04, 2017 | 12.01 | 12.03 | 11.70 | 11.95 | 35,848 | -0.08(-0.67%) |
Oct 03, 2017 | 12.07 | 12.07 | 11.96 | 12.03 | 27,055 | -0.03(-0.25%) |
Oct 02, 2017 | 12.07 | 12.07 | 11.76 | 12.06 | 11,664 | -0.01(-0.08%) |
Sep 29, 2017 | 11.96 | 12.09 | 11.85 | 12.07 | 15,686 | +0.02(+0.17%) |
Sep 28, 2017 | 11.93 | 12.06 | 11.84 | 12.05 | 9,512 | +0.06(+0.50%) |
Sep 27, 2017 | 12.26 | 12.26 | 11.92 | 11.99 | 21,344 | -0.23(-1.88%) |
Sep 26, 2017 | 12.23 | 12.26 | 12.12 | 12.22 | 17,081 | -0.08(-0.65%) |
Sep 25, 2017 | 12.33 | 12.36 | 12.19 | 12.30 | 11,915 | -0.06(-0.48%) |
Sep 22, 2017 | 12.41 | 12.41 | 12.20 | 12.36 | 33,268 | -0.14(-1.13%) |
Sep 21, 2017 | 12.53 | 12.71 | 12.46 | 12.50 | 11,846 | -0.12(-0.95%) |
Sep 20, 2017 | 12.72 | 12.72 | 12.51 | 12.62 | 2,595 | -0.01(-0.08%) |
Sep 19, 2017 | 12.70 | 12.70 | 12.53 | 12.63 | 7,431 | -0.03(-0.24%) |
Sep 18, 2017 | 12.48 | 12.72 | 12.41 | 12.66 | 24,511 | +0.18(+1.44%) |
Sep 15, 2017 | 12.43 | 12.53 | 12.41 | 12.48 | 6,196 | +0.13(+1.05%) |
Sep 14, 2017 | 12.63 | 12.63 | 12.32 | 12.35 | 5,427 | -0.10(-0.80%) |
Sep 13, 2017 | 12.40 | 12.49 | 12.40 | 12.45 | 3,459 | +0.07(+0.57%) |
Sep 12, 2017 | 12.45 | 12.47 | 12.31 | 12.38 | 8,230 | -0.09(-0.72%) |
Sep 11, 2017 | 13.00 | 13.00 | 12.45 | 12.47 | 14,105 | +0.08(+0.65%) |
Sep 08, 2017 | 12.49 | 12.72 | 12.38 | 12.39 | 10,339 | -0.12(-0.96%) |
Sep 07, 2017 | 12.57 | 12.57 | 12.49 | 12.51 | 2,722 | +0.02(+0.15%) |
Sep 06, 2017 | 12.48 | 12.51 | 12.46 | 12.49 | 6,735 | +0.04(+0.33%) |
Sep 05, 2017 | 12.59 | 12.59 | 12.42 | 12.45 | 3,083 | -0.07(-0.56%) |