Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.05 | 12.10 | 12.03 | 12.08 | 16,020 | +0.03(+0.21%) |
Nov 29, 2017 | 12.13 | 12.15 | 12.01 | 12.06 | 53,629 | -0.12(-0.99%) |
Nov 28, 2017 | 12.23 | 12.23 | 12.17 | 12.18 | 16,983 | -0.05(-0.42%) |
Nov 27, 2017 | 12.27 | 12.27 | 12.19 | 12.23 | 27,577 | -0.04(-0.30%) |
Nov 24, 2017 | 12.25 | 12.32 | 12.22 | 12.27 | 5,558 | +0.05(+0.42%) |
Nov 22, 2017 | 12.24 | 12.24 | 12.19 | 12.21 | 25,201 | -0.01(-0.06%) |
Nov 21, 2017 | 12.19 | 12.24 | 12.18 | 12.22 | 25,995 | +0.02(+0.18%) |
Nov 20, 2017 | 12.22 | 12.23 | 12.19 | 12.20 | 15,015 | -0.04(-0.30%) |
Nov 17, 2017 | 12.24 | 12.29 | 12.22 | 12.24 | 30,253 | +0.01(+0.06%) |
Nov 16, 2017 | 12.19 | 12.27 | 12.19 | 12.23 | 28,526 | -0.01(-0.06%) |
Nov 15, 2017 | 12.18 | 12.30 | 12.16 | 12.24 | 14,422 | +0.07(+0.56%) |
Nov 14, 2017 | 12.11 | 12.19 | 12.11 | 12.17 | 32,232 | +0.03(+0.25%) |
Nov 13, 2017 | 12.12 | 12.14 | 12.12 | 12.14 | 54,159 | +0.02(+0.18%) |
Nov 10, 2017 | 12.10 | 12.12 | 12.08 | 12.12 | 20,995 | +0.01(+0.12%) |
Nov 09, 2017 | 12.12 | 12.17 | 12.09 | 12.10 | 29,985 | -0.04(-0.30%) |
Nov 08, 2017 | 12.18 | 12.20 | 12.12 | 12.14 | 36,523 | -0.02(-0.18%) |
Nov 07, 2017 | 12.12 | 12.16 | 12.12 | 12.16 | 14,906 | +0.04(+0.36%) |
Nov 06, 2017 | 12.11 | 12.13 | 12.09 | 12.12 | 16,630 | +0.02(+0.18%) |
Nov 03, 2017 | 12.08 | 12.12 | 12.08 | 12.09 | 17,113 | +0.01(+0.06%) |
Nov 02, 2017 | 12.11 | 12.11 | 12.07 | 12.09 | 22,117 | +0.02(+0.18%) |
Nov 01, 2017 | 12.06 | 12.07 | 12.04 | 12.07 | 26,092 | +0.03(+0.24%) |
Oct 31, 2017 | 12.04 | 12.05 | 12.00 | 12.04 | 34,679 | -0.04(-0.30%) |
Oct 30, 2017 | 12.01 | 12.10 | 12.01 | 12.07 | 21,044 | +0.06(+0.48%) |
Oct 27, 2017 | 12.08 | 12.10 | 11.96 | 12.01 | 44,898 | -0.07(-0.54%) |
Oct 26, 2017 | 12.15 | 12.17 | 12.07 | 12.08 | 8,173 | -0.08(-0.66%) |
Oct 25, 2017 | 12.12 | 12.17 | 12.06 | 12.16 | 26,509 | +0.00(+0.00%) |
Oct 24, 2017 | 12.18 | 12.19 | 12.16 | 12.16 | 21,664 | -0.04(-0.36%) |
Oct 23, 2017 | 12.19 | 12.21 | 12.15 | 12.20 | 31,732 | +0.00(+0.00%) |
Oct 20, 2017 | 12.21 | 12.22 | 12.18 | 12.20 | 17,774 | -0.04(-0.30%) |
Oct 19, 2017 | 12.28 | 12.30 | 12.23 | 12.24 | 46,947 | -0.03(-0.24%) |
Oct 18, 2017 | 12.29 | 12.30 | 12.23 | 12.27 | 31,397 | -0.08(-0.65%) |
Oct 17, 2017 | 12.36 | 12.36 | 12.28 | 12.35 | 82,177 | -0.03(-0.23%) |
Oct 16, 2017 | 12.42 | 12.48 | 12.35 | 12.38 | 20,893 | -0.05(-0.41%) |
Oct 13, 2017 | 12.41 | 12.48 | 12.39 | 12.43 | 15,446 | +0.03(+0.20%) |
Oct 12, 2017 | 12.35 | 12.43 | 12.35 | 12.40 | 20,360 | +0.04(+0.35%) |
Oct 11, 2017 | 12.41 | 12.51 | 12.36 | 12.36 | 22,464 | -0.05(-0.41%) |
Oct 10, 2017 | 12.42 | 12.42 | 12.39 | 12.41 | 10,212 | -0.01(-0.12%) |
Oct 09, 2017 | 12.56 | 12.56 | 12.42 | 12.42 | 24,564 | -0.01(-0.06%) |
Oct 06, 2017 | 12.42 | 12.55 | 12.38 | 12.43 | 14,075 | -0.04(-0.35%) |
Oct 05, 2017 | 12.50 | 12.50 | 12.47 | 12.48 | 36,676 | -0.04(-0.35%) |
Oct 04, 2017 | 12.54 | 12.56 | 12.48 | 12.52 | 26,707 | -0.04(-0.29%) |
Oct 03, 2017 | 12.53 | 12.58 | 12.53 | 12.55 | 28,456 | +0.01(+0.06%) |
Oct 02, 2017 | 12.55 | 12.57 | 12.50 | 12.55 | 24,907 | +0.05(+0.40%) |
Sep 29, 2017 | 12.71 | 12.76 | 12.48 | 12.50 | 37,584 | -0.04(-0.35%) |
Sep 28, 2017 | 12.53 | 12.63 | 12.52 | 12.54 | 20,771 | -0.03(-0.23%) |
Sep 27, 2017 | 12.66 | 12.66 | 12.57 | 12.57 | 43,918 | -0.11(-0.85%) |
Sep 26, 2017 | 12.68 | 12.70 | 12.66 | 12.68 | 14,647 | -0.05(-0.37%) |
Sep 25, 2017 | 12.69 | 12.77 | 12.67 | 12.72 | 26,790 | +0.03(+0.20%) |
Sep 22, 2017 | 12.79 | 12.79 | 12.69 | 12.70 | 33,672 | -0.03(-0.23%) |
Sep 21, 2017 | 12.79 | 12.84 | 12.71 | 12.73 | 13,234 | -0.08(-0.62%) |
Sep 20, 2017 | 12.79 | 12.81 | 12.77 | 12.81 | 17,998 | +0.01(+0.11%) |
Sep 19, 2017 | 12.77 | 12.83 | 12.74 | 12.79 | 14,319 | +0.02(+0.19%) |
Sep 18, 2017 | 12.81 | 12.84 | 12.77 | 12.77 | 18,527 | -0.02(-0.15%) |
Sep 15, 2017 | 12.80 | 12.84 | 12.79 | 12.79 | 3,110 | -0.02(-0.15%) |
Sep 14, 2017 | 12.77 | 12.81 | 12.74 | 12.81 | 9,434 | +0.03(+0.23%) |
Sep 13, 2017 | 12.79 | 12.79 | 12.77 | 12.78 | 6,848 | -0.03(-0.22%) |
Sep 12, 2017 | 12.76 | 12.93 | 12.76 | 12.81 | 20,562 | +0.02(+0.17%) |
Sep 11, 2017 | 12.79 | 12.79 | 12.78 | 12.79 | 5,799 | -0.01(-0.06%) |
Sep 08, 2017 | 12.78 | 12.80 | 12.77 | 12.79 | 27,187 | +0.03(+0.22%) |
Sep 07, 2017 | 12.76 | 12.78 | 12.75 | 12.76 | 15,308 | +0.04(+0.28%) |
Sep 06, 2017 | 12.73 | 12.76 | 12.73 | 12.73 | 5,762 | -0.01(-0.06%) |
Sep 05, 2017 | 12.76 | 12.76 | 12.73 | 12.73 | 23,044 | +0.01(+0.04%) |