Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.51 | 12.71 | 12.15 | 12.15 | 56,202 | -0.32(-2.57%) |
Nov 29, 2017 | 11.90 | 12.55 | 11.90 | 12.47 | 57,495 | +0.60(+5.07%) |
Nov 28, 2017 | 11.46 | 12.07 | 11.46 | 11.86 | 59,485 | +0.40(+3.50%) |
Nov 27, 2017 | 11.56 | 11.30 | 11.46 | 22,975 | +0.16(+1.42%) | |
Nov 24, 2017 | 11.54 | 11.58 | 11.26 | 11.30 | 12,771 | -0.16(-1.40%) |
Nov 22, 2017 | 11.62 | 11.72 | 11.46 | 11.46 | 26,196 | -0.12(-1.04%) |
Nov 21, 2017 | 11.38 | 11.70 | 11.06 | 11.58 | 42,644 | +0.28(+2.48%) |
Nov 20, 2017 | 11.34 | 11.38 | 11.22 | 11.30 | 28,390 | +0.04(+0.36%) |
Nov 17, 2017 | 11.22 | 11.34 | 11.18 | 11.26 | 25,391 | -0.04(-0.35%) |
Nov 16, 2017 | 11.18 | 11.38 | 11.18 | 11.30 | 31,205 | +0.16(+1.44%) |
Nov 15, 2017 | 11.02 | 11.22 | 11.02 | 11.14 | 22,808 | +0.04(+0.36%) |
Nov 14, 2017 | 10.82 | 11.14 | 10.74 | 11.10 | 20,722 | +0.16(+1.46%) |
Nov 13, 2017 | 10.86 | 10.98 | 10.70 | 10.94 | 16,003 | +0.00(+0.00%) |
Nov 10, 2017 | 10.98 | 11.10 | 10.94 | 10.94 | 16,085 | +0.04(+0.37%) |
Nov 09, 2017 | 10.86 | 11.06 | 10.74 | 10.90 | 17,766 | -0.04(-0.37%) |
Nov 08, 2017 | 10.98 | 11.10 | 10.86 | 10.94 | 31,456 | -0.16(-1.44%) |
Nov 07, 2017 | 11.62 | 11.82 | 11.06 | 11.10 | 33,070 | -0.56(-4.81%) |
Nov 06, 2017 | 11.58 | 11.78 | 11.46 | 11.66 | 22,827 | +0.00(+0.00%) |
Nov 03, 2017 | 11.70 | 11.74 | 11.46 | 11.66 | 43,377 | +0.00(+0.00%) |
Nov 02, 2017 | 11.38 | 11.74 | 11.26 | 11.66 | 45,025 | +0.16(+1.39%) |
Nov 01, 2017 | 11.82 | 11.86 | 11.42 | 11.50 | 30,665 | -0.12(-1.03%) |
Oct 31, 2017 | 11.70 | 12.03 | 11.60 | 11.62 | 53,642 | +0.00(+0.00%) |
Oct 30, 2017 | 11.86 | 11.99 | 11.54 | 11.62 | 35,010 | -0.48(-3.97%) |
Oct 27, 2017 | 12.11 | 12.43 | 11.78 | 12.11 | 54,531 | -0.48(-3.82%) |
Oct 26, 2017 | 12.47 | 12.67 | 12.43 | 12.59 | 29,289 | +0.20(+1.62%) |
Oct 25, 2017 | 12.27 | 12.47 | 12.15 | 12.39 | 21,799 | +0.08(+0.65%) |
Oct 24, 2017 | 12.39 | 12.47 | 12.19 | 12.31 | 40,152 | +0.08(+0.66%) |
Oct 23, 2017 | 12.47 | 12.47 | 11.46 | 12.23 | 23,351 | -0.28(-2.24%) |
Oct 20, 2017 | 12.51 | 12.59 | 12.43 | 12.51 | 29,639 | +0.12(+0.97%) |
Oct 19, 2017 | 12.35 | 12.49 | 12.11 | 12.39 | 34,520 | +0.04(+0.32%) |
Oct 18, 2017 | 12.19 | 12.67 | 12.17 | 12.35 | 45,740 | +0.24(+1.99%) |
Oct 17, 2017 | 12.27 | 12.67 | 12.03 | 12.11 | 39,164 | -0.56(-4.43%) |
Oct 16, 2017 | 12.43 | 12.79 | 12.39 | 12.67 | 46,411 | +0.28(+2.27%) |
Oct 13, 2017 | 12.39 | 12.51 | 12.27 | 12.39 | 33,841 | +0.04(+0.32%) |
Oct 12, 2017 | 12.47 | 12.59 | 12.35 | 12.35 | 33,235 | -0.04(-0.32%) |
Oct 11, 2017 | 12.39 | 12.67 | 12.18 | 12.39 | 75,864 | -0.08(-0.64%) |
Oct 10, 2017 | 12.31 | 12.59 | 12.19 | 12.47 | 101,477 | +0.24(+1.97%) |
Oct 09, 2017 | 12.47 | 12.51 | 12.11 | 12.23 | 97,021 | -0.16(-1.29%) |
Oct 06, 2017 | 12.51 | 12.63 | 12.39 | 12.39 | 101,840 | -0.12(-0.96%) |
Oct 05, 2017 | 12.55 | 12.71 | 12.51 | 12.51 | 42,035 | +0.04(+0.32%) |
Oct 04, 2017 | 12.51 | 12.59 | 12.39 | 12.47 | 37,609 | -0.04(-0.32%) |
Oct 03, 2017 | 12.51 | 12.71 | 12.43 | 12.51 | 56,088 | +0.08(+0.65%) |
Oct 02, 2017 | 12.11 | 12.43 | 11.95 | 12.43 | 52,615 | +0.36(+2.99%) |
Sep 29, 2017 | 12.27 | 12.43 | 11.95 | 12.07 | 55,780 | -0.12(-0.99%) |
Sep 28, 2017 | 12.31 | 12.31 | 11.99 | 12.19 | 75,192 | -0.32(-2.56%) |
Sep 27, 2017 | 11.99 | 12.55 | 11.82 | 12.51 | 113,017 | +0.68(+5.76%) |
Sep 26, 2017 | 11.74 | 11.95 | 11.70 | 11.82 | 43,680 | +0.04(+0.34%) |
Sep 25, 2017 | 11.66 | 11.88 | 11.66 | 11.78 | 65,743 | +0.08(+0.69%) |
Sep 22, 2017 | 11.62 | 11.74 | 11.20 | 11.70 | 39,038 | +0.12(+1.04%) |
Sep 21, 2017 | 11.46 | 11.74 | 11.38 | 11.58 | 56,474 | +0.24(+2.12%) |
Sep 20, 2017 | 11.14 | 11.52 | 11.10 | 11.34 | 77,453 | +0.20(+1.80%) |
Sep 19, 2017 | 11.06 | 11.22 | 11.06 | 11.14 | 21,311 | -0.04(-0.36%) |
Sep 18, 2017 | 10.90 | 11.22 | 10.90 | 11.18 | 30,267 | +0.28(+2.57%) |
Sep 15, 2017 | 10.82 | 10.94 | 10.74 | 10.90 | 170,055 | +0.12(+1.11%) |
Sep 14, 2017 | 10.78 | 10.90 | 10.62 | 10.78 | 33,028 | -0.04(-0.37%) |
Sep 13, 2017 | 10.74 | 10.94 | 10.74 | 10.82 | 69,888 | +0.04(+0.37%) |
Sep 12, 2017 | 10.74 | 10.82 | 10.70 | 10.78 | 20,825 | +0.12(+1.13%) |
Sep 11, 2017 | 10.58 | 10.78 | 10.58 | 10.66 | 22,663 | +0.12(+1.14%) |
Sep 08, 2017 | 10.42 | 10.70 | 10.42 | 10.54 | 16,083 | +0.16(+1.55%) |
Sep 07, 2017 | 10.74 | 10.74 | 10.34 | 10.38 | 48,892 | -0.27(-2.56%) |
Sep 06, 2017 | 10.57 | 10.69 | 10.49 | 10.65 | 32,230 | +0.16(+1.52%) |
Sep 05, 2017 | 10.81 | 10.81 | 10.45 | 10.49 | 23,812 | -0.44(-4.01%) |