Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.46 | 11.63 | 11.32 | 11.58 | 824,686 | +0.13(+1.14%) |
Nov 29, 2017 | 11.99 | 11.99 | 11.24 | 11.45 | 703,524 | -0.48(-4.02%) |
Nov 28, 2017 | 11.89 | 12.05 | 11.79 | 11.93 | 331,519 | +0.12(+1.02%) |
Nov 27, 2017 | 11.99 | 12.11 | 11.76 | 11.81 | 439,192 | -0.17(-1.42%) |
Nov 24, 2017 | 11.88 | 12.04 | 11.68 | 11.98 | 297,680 | +0.10(+0.84%) |
Nov 22, 2017 | 11.92 | 12.02 | 11.82 | 11.88 | 209,153 | +0.01(+0.08%) |
Nov 21, 2017 | 11.90 | 12.10 | 11.71 | 11.87 | 418,722 | -0.03(-0.25%) |
Nov 20, 2017 | 11.90 | 12.03 | 11.78 | 11.90 | 257,501 | +0.04(+0.34%) |
Nov 17, 2017 | 11.69 | 11.88 | 11.57 | 11.86 | 242,327 | +0.11(+0.94%) |
Nov 16, 2017 | 11.71 | 11.87 | 11.56 | 11.75 | 416,614 | +0.02(+0.17%) |
Nov 15, 2017 | 11.75 | 11.83 | 11.43 | 11.73 | 475,642 | -0.13(-1.10%) |
Nov 14, 2017 | 11.50 | 11.90 | 11.34 | 11.86 | 1,025,404 | +0.29(+2.51%) |
Nov 13, 2017 | 11.35 | 11.59 | 10.97 | 11.57 | 848,826 | +0.12(+1.05%) |
Nov 10, 2017 | 11.26 | 11.53 | 11.04 | 11.45 | 997,881 | +0.13(+1.15%) |
Nov 09, 2017 | 11.29 | 11.62 | 10.57 | 11.32 | 2,131,286 | -0.42(-3.58%) |
Nov 08, 2017 | 12.08 | 12.24 | 11.26 | 11.74 | 1,457,085 | -0.48(-3.93%) |
Nov 07, 2017 | 12.12 | 12.27 | 11.83 | 12.22 | 218,375 | +0.13(+1.08%) |
Nov 06, 2017 | 12.06 | 12.43 | 12.00 | 12.09 | 290,333 | -0.04(-0.33%) |
Nov 03, 2017 | 12.29 | 12.40 | 12.05 | 12.13 | 300,201 | -0.19(-1.54%) |
Nov 02, 2017 | 12.37 | 12.41 | 12.00 | 12.32 | 429,000 | -0.05(-0.40%) |
Nov 01, 2017 | 12.50 | 12.58 | 12.27 | 12.37 | 250,022 | -0.13(-1.04%) |
Oct 31, 2017 | 12.25 | 12.75 | 12.05 | 12.50 | 380,987 | +0.26(+2.12%) |
Oct 30, 2017 | 12.24 | 12.28 | 12.13 | 12.24 | 247,823 | +0.02(+0.16%) |
Oct 27, 2017 | 11.98 | 12.25 | 11.86 | 12.22 | 376,546 | +0.31(+2.60%) |
Oct 26, 2017 | 12.00 | 12.12 | 11.83 | 11.91 | 204,227 | +0.00(+0.00%) |
Oct 25, 2017 | 11.86 | 12.13 | 11.78 | 11.91 | 278,887 | +0.04(+0.34%) |
Oct 24, 2017 | 11.97 | 12.03 | 11.76 | 11.87 | 158,908 | -0.12(-1.00%) |
Oct 23, 2017 | 12.04 | 12.25 | 11.88 | 11.99 | 357,822 | -0.05(-0.42%) |
Oct 20, 2017 | 12.13 | 12.22 | 12.00 | 12.04 | 322,591 | -0.04(-0.33%) |
Oct 19, 2017 | 12.39 | 12.39 | 11.80 | 12.08 | 427,781 | +0.04(+0.33%) |
Oct 18, 2017 | 11.82 | 12.12 | 11.74 | 12.04 | 377,870 | +0.23(+1.95%) |
Oct 17, 2017 | 11.88 | 11.94 | 11.65 | 11.81 | 186,328 | -0.04(-0.34%) |
Oct 16, 2017 | 11.96 | 12.03 | 11.66 | 11.85 | 218,434 | -0.08(-0.67%) |
Oct 13, 2017 | 11.93 | 12.09 | 11.69 | 11.93 | 232,453 | +0.00(+0.00%) |
Oct 12, 2017 | 11.91 | 12.04 | 11.76 | 11.93 | 1,227,790 | +0.00(+0.00%) |
Oct 11, 2017 | 11.98 | 12.10 | 11.83 | 11.93 | 1,594,370 | +0.38(+3.29%) |
Oct 10, 2017 | 11.57 | 11.63 | 11.43 | 11.55 | 313,984 | +0.00(+0.00%) |
Oct 09, 2017 | 11.70 | 11.82 | 11.52 | 11.55 | 182,491 | -0.15(-1.28%) |
Oct 06, 2017 | 11.76 | 11.85 | 11.51 | 11.70 | 377,269 | +0.04(+0.34%) |
Oct 05, 2017 | 12.14 | 12.23 | 11.58 | 11.66 | 480,076 | -0.15(-1.27%) |
Oct 04, 2017 | 12.59 | 12.59 | 11.70 | 11.81 | 1,358,640 | -0.76(-6.05%) |
Oct 03, 2017 | 12.86 | 12.86 | 12.22 | 12.57 | 763,699 | -0.19(-1.49%) |