Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.18 | 14.34 | 13.15 | 13.97 | 24,088 | +0.85(+6.44%) |
Nov 29, 2017 | 13.34 | 13.39 | 12.96 | 13.12 | 5,631 | -0.17(-1.26%) |
Nov 28, 2017 | 13.13 | 13.39 | 13.13 | 13.29 | 31,089 | +0.22(+1.71%) |
Nov 27, 2017 | 13.26 | 13.26 | 12.91 | 13.07 | 11,974 | -0.22(-1.68%) |
Nov 24, 2017 | 13.38 | 13.38 | 13.13 | 13.29 | 4,385 | +0.19(+1.46%) |
Nov 22, 2017 | 11.95 | 13.48 | 11.95 | 13.10 | 99,092 | +1.34(+11.38%) |
Nov 21, 2017 | 11.76 | 11.76 | 11.66 | 11.76 | 12,077 | +0.00(+0.00%) |
Nov 20, 2017 | 11.43 | 11.81 | 11.43 | 11.76 | 5,728 | +0.05(+0.41%) |
Nov 17, 2017 | 11.59 | 11.86 | 11.59 | 11.71 | 2,333 | -0.19(-1.61%) |
Nov 16, 2017 | 11.86 | 11.90 | 11.76 | 11.90 | 785 | +0.05(+0.40%) |
Nov 15, 2017 | 11.86 | 11.86 | 11.86 | 11.86 | 798 | -0.05(-0.40%) |
Nov 14, 2017 | 11.76 | 11.90 | 11.52 | 11.90 | 1,150 | +0.24(+2.05%) |
Nov 13, 2017 | 11.57 | 11.95 | 11.57 | 11.66 | 3,883 | +0.00(+0.00%) |
Nov 10, 2017 | 11.71 | 11.81 | 11.57 | 11.66 | 3,458 | +0.10(+0.83%) |
Nov 09, 2017 | 11.52 | 12.05 | 11.52 | 11.57 | 6,549 | -0.14(-1.22%) |
Nov 08, 2017 | 11.76 | 11.76 | 11.55 | 11.71 | 4,227 | -0.19(-1.61%) |
Nov 07, 2017 | 12.00 | 12.00 | 11.90 | 11.90 | 4,813 | +0.00(+0.00%) |
Nov 06, 2017 | 11.95 | 11.95 | 11.90 | 11.90 | 8,355 | +0.00(+0.00%) |
Nov 03, 2017 | 12.14 | 12.14 | 11.90 | 11.90 | 9,416 | -0.05(-0.40%) |
Nov 02, 2017 | 11.81 | 11.95 | 11.76 | 11.95 | 742 | -0.14(-1.19%) |
Nov 01, 2017 | 12.02 | 12.09 | 11.86 | 12.09 | 29,027 | +0.05(+0.40%) |
Oct 30, 2017 | 12.05 | 12.05 | 12.05 | 15 | -0.10(-0.79%) | |
Oct 27, 2017 | 11.95 | 12.24 | 11.95 | 12.14 | 26,473 | +0.05(+0.39%) |
Oct 26, 2017 | 11.95 | 12.14 | 11.82 | 12.09 | 19,706 | +0.24(+2.02%) |
Oct 25, 2017 | 11.66 | 11.95 | 11.58 | 11.86 | 8,287 | -0.10(-0.80%) |
Oct 24, 2017 | 11.86 | 11.95 | 11.86 | 11.95 | 5,915 | +0.14(+1.21%) |
Oct 23, 2017 | 11.38 | 11.86 | 11.33 | 11.81 | 6,647 | +0.10(+0.88%) |
Oct 20, 2017 | 11.65 | 11.70 | 11.43 | 11.70 | 15,875 | -0.06(-0.47%) |
Oct 19, 2017 | 10.52 | 12.09 | 10.52 | 11.76 | 1,309 | -0.10(-0.81%) |
Oct 18, 2017 | 11.86 | 11.95 | 11.86 | 11.86 | 4,265 | -0.10(-0.80%) |
Oct 17, 2017 | 11.87 | 12.08 | 11.86 | 11.95 | 32,537 | +0.00(+0.00%) |
Oct 16, 2017 | 12.29 | 12.33 | 11.95 | 11.95 | 3,901 | -0.24(-1.96%) |
Oct 13, 2017 | 12.33 | 12.33 | 12.19 | 12.19 | 655 | -0.10(-0.78%) |
Oct 12, 2017 | 12.29 | 12.38 | 12.27 | 12.29 | 57,536 | +0.00(+0.00%) |
Oct 11, 2017 | 12.29 | 12.43 | 12.29 | 12.29 | 19,209 | +0.00(+0.00%) |
Oct 10, 2017 | 12.43 | 12.43 | 12.29 | 12.29 | 3,212 | -0.14(-1.15%) |
Oct 09, 2017 | 12.43 | 12.43 | 12.43 | 12.43 | 5,435 | +0.00(+0.00%) |
Oct 06, 2017 | 12.43 | 12.52 | 12.33 | 12.43 | 10,207 | +0.00(+0.00%) |
Oct 05, 2017 | 12.48 | 12.57 | 12.38 | 12.43 | 12,619 | -0.05(-0.38%) |
Oct 04, 2017 | 12.33 | 12.62 | 12.33 | 12.48 | 14,507 | +0.05(+0.38%) |
Oct 03, 2017 | 12.49 | 12.57 | 12.43 | 12.43 | 6,045 | -0.05(-0.38%) |
Oct 02, 2017 | 12.43 | 12.62 | 12.33 | 12.48 | 21,886 | +0.05(+0.38%) |
Sep 29, 2017 | 12.57 | 12.57 | 12.29 | 12.43 | 8,487 | -0.14(-1.14%) |
Sep 28, 2017 | 12.48 | 12.57 | 12.29 | 12.57 | 3,457 | +0.00(+0.00%) |
Sep 27, 2017 | 12.57 | 12.57 | 12.50 | 12.57 | 464 | +0.14(+1.15%) |
Sep 26, 2017 | 12.43 | 12.43 | 12.33 | 12.43 | 6,949 | +0.14(+1.17%) |
Sep 25, 2017 | 12.43 | 12.43 | 12.29 | 12.29 | 1,538 | -0.14(-1.15%) |
Sep 22, 2017 | 12.43 | 12.43 | 12.43 | 12.43 | 378 | +0.14(+1.17%) |
Sep 21, 2017 | 12.31 | 12.38 | 12.21 | 12.29 | 28,559 | +0.10(+0.78%) |
Sep 20, 2017 | 12.52 | 12.52 | 12.19 | 12.19 | 2,555 | -0.05(-0.39%) |
Sep 19, 2017 | 12.33 | 12.45 | 12.17 | 12.24 | 46,783 | -0.05(-0.39%) |
Sep 18, 2017 | 12.29 | 12.57 | 12.24 | 12.29 | 6,605 | +0.05(+0.39%) |
Sep 15, 2017 | 12.57 | 12.57 | 12.24 | 12.24 | 123,932 | -0.14(-1.16%) |
Sep 14, 2017 | 12.67 | 12.81 | 12.38 | 12.38 | 152,063 | -0.22(-1.75%) |
Sep 13, 2017 | 12.48 | 12.84 | 12.48 | 12.60 | 21,012 | +0.05(+0.38%) |
Sep 12, 2017 | 12.60 | 12.65 | 12.46 | 12.55 | 2,967 | -0.05(-0.38%) |
Sep 11, 2017 | 12.65 | 12.68 | 12.60 | 12.60 | 6,562 | +0.00(+0.00%) |
Sep 08, 2017 | 12.55 | 12.60 | 12.55 | 12.60 | 922 | -0.05(-0.38%) |
Sep 07, 2017 | 12.74 | 12.89 | 12.60 | 12.65 | 12,606 | +0.10(+0.76%) |
Sep 06, 2017 | 13.03 | 13.03 | 12.55 | 12.55 | 16,167 | -0.29(-2.22%) |
Sep 05, 2017 | 12.93 | 13.03 | 12.69 | 12.84 | 14,873 | -0.14(-1.10%) |