Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.15 | 11.40 | 11.05 | 11.20 | 113,549 | +0.00(+0.00%) |
Nov 29, 2017 | 11.30 | 11.40 | 11.15 | 11.20 | 84,642 | -0.10(-0.88%) |
Nov 28, 2017 | 11.30 | 11.35 | 11.05 | 11.30 | 64,144 | +0.05(+0.44%) |
Nov 27, 2017 | 11.40 | 11.40 | 11.25 | 11.25 | 106,817 | -0.15(-1.32%) |
Nov 24, 2017 | 11.00 | 11.45 | 11.00 | 11.40 | 55,093 | +0.15(+1.33%) |
Nov 22, 2017 | 11.20 | 11.40 | 11.20 | 11.25 | 84,342 | +0.05(+0.45%) |
Nov 21, 2017 | 11.10 | 11.30 | 10.95 | 11.20 | 118,097 | +0.15(+1.36%) |
Nov 20, 2017 | 11.05 | 11.25 | 11.00 | 11.05 | 52,130 | -0.05(-0.45%) |
Nov 17, 2017 | 10.90 | 11.15 | 10.90 | 11.10 | 88,367 | +0.15(+1.37%) |
Nov 16, 2017 | 10.95 | 11.20 | 10.90 | 10.95 | 79,776 | +0.05(+0.46%) |
Nov 15, 2017 | 10.70 | 10.95 | 10.65 | 10.90 | 222,262 | +0.10(+0.93%) |
Nov 14, 2017 | 11.05 | 11.20 | 10.65 | 10.80 | 151,834 | -0.30(-2.70%) |
Nov 13, 2017 | 11.15 | 11.20 | 11.05 | 11.10 | 81,725 | -0.05(-0.45%) |
Nov 10, 2017 | 11.05 | 11.50 | 11.05 | 11.15 | 102,185 | +0.05(+0.45%) |
Nov 09, 2017 | 11.05 | 11.30 | 11.05 | 11.10 | 68,497 | +0.00(+0.00%) |
Nov 08, 2017 | 11.85 | 11.85 | 11.05 | 11.10 | 181,517 | -0.80(-6.72%) |
Nov 07, 2017 | 11.90 | 12.30 | 11.85 | 11.90 | 130,567 | +0.00(+0.00%) |
Nov 06, 2017 | 12.05 | 12.10 | 11.85 | 11.90 | 124,413 | -0.10(-0.83%) |
Nov 03, 2017 | 12.15 | 12.22 | 11.95 | 12.00 | 119,707 | -0.15(-1.23%) |
Nov 02, 2017 | 12.10 | 12.32 | 12.05 | 12.15 | 90,700 | +0.05(+0.41%) |
Nov 01, 2017 | 12.25 | 12.25 | 12.05 | 12.10 | 89,456 | -0.10(-0.82%) |
Oct 31, 2017 | 12.20 | 12.30 | 12.10 | 12.20 | 64,668 | +0.05(+0.41%) |
Oct 30, 2017 | 12.20 | 12.30 | 12.10 | 12.15 | 69,798 | -0.05(-0.41%) |
Oct 27, 2017 | 12.25 | 12.30 | 12.00 | 12.20 | 94,970 | -0.05(-0.41%) |
Oct 26, 2017 | 12.25 | 12.35 | 12.10 | 12.25 | 97,167 | +0.00(+0.00%) |
Oct 25, 2017 | 12.20 | 12.35 | 12.20 | 12.25 | 109,534 | +0.05(+0.41%) |
Oct 24, 2017 | 12.25 | 12.55 | 12.20 | 12.20 | 111,226 | -0.05(-0.41%) |
Oct 23, 2017 | 12.35 | 12.40 | 12.25 | 12.25 | 121,699 | -0.15(-1.21%) |
Oct 20, 2017 | 12.40 | 12.70 | 12.30 | 12.40 | 120,929 | +0.05(+0.40%) |
Oct 19, 2017 | 12.30 | 12.40 | 12.25 | 12.35 | 124,359 | +0.05(+0.41%) |
Oct 18, 2017 | 12.30 | 12.40 | 12.25 | 12.30 | 167,809 | +0.00(+0.00%) |
Oct 17, 2017 | 12.35 | 12.45 | 12.25 | 12.30 | 121,010 | -0.05(-0.40%) |
Oct 16, 2017 | 12.35 | 12.45 | 12.30 | 12.35 | 137,965 | +0.00(+0.00%) |
Oct 13, 2017 | 12.40 | 12.50 | 12.25 | 12.35 | 132,685 | -0.05(-0.40%) |
Oct 12, 2017 | 12.40 | 12.45 | 12.28 | 12.40 | 130,965 | +0.00(+0.00%) |
Oct 11, 2017 | 12.50 | 12.55 | 12.35 | 12.40 | 152,431 | -0.15(-1.20%) |
Oct 10, 2017 | 12.40 | 12.55 | 12.35 | 12.55 | 149,060 | +0.20(+1.62%) |
Oct 09, 2017 | 12.60 | 12.65 | 12.30 | 12.35 | 113,477 | -0.20(-1.59%) |
Oct 06, 2017 | 12.65 | 12.70 | 12.50 | 12.55 | 107,522 | -0.10(-0.79%) |
Oct 05, 2017 | 12.65 | 12.70 | 12.50 | 12.65 | 107,230 | +0.10(+0.80%) |
Oct 04, 2017 | 12.50 | 12.68 | 12.45 | 12.55 | 152,756 | +0.05(+0.40%) |
Oct 03, 2017 | 12.50 | 12.55 | 12.40 | 12.50 | 124,167 | -0.05(-0.40%) |
Oct 02, 2017 | 12.05 | 12.55 | 11.95 | 12.55 | 213,369 | +0.60(+5.02%) |
Sep 29, 2017 | 12.05 | 12.14 | 11.75 | 11.95 | 381,495 | -0.25(-2.05%) |
Sep 28, 2017 | 12.20 | 12.20 | 12.10 | 12.20 | 177,987 | +0.05(+0.41%) |
Sep 27, 2017 | 12.15 | 12.25 | 12.05 | 12.15 | 239,443 | +0.00(+0.00%) |
Sep 26, 2017 | 12.20 | 12.30 | 12.10 | 12.15 | 287,767 | +0.00(+0.00%) |
Sep 25, 2017 | 12.20 | 12.30 | 12.12 | 12.15 | 335,870 | -0.15(-1.22%) |
Sep 22, 2017 | 12.56 | 12.60 | 12.20 | 12.30 | 234,510 | -0.20(-1.60%) |
Sep 21, 2017 | 12.80 | 12.95 | 12.45 | 12.50 | 210,590 | -0.30(-2.34%) |
Sep 20, 2017 | 12.95 | 12.75 | 12.80 | 133,261 | -0.05(-0.39%) | |
Sep 19, 2017 | 12.95 | 12.80 | 12.85 | 180,939 | -0.10(-0.77%) | |
Sep 18, 2017 | 12.70 | 12.97 | 12.70 | 12.95 | 167,986 | +0.25(+1.97%) |
Sep 15, 2017 | 13.00 | 13.10 | 12.68 | 12.70 | 438,094 | -0.35(-2.68%) |
Sep 14, 2017 | 12.90 | 13.20 | 12.90 | 13.05 | 127,837 | +0.10(+0.77%) |
Sep 13, 2017 | 12.95 | 13.00 | 12.90 | 12.95 | 208,676 | +0.00(+0.00%) |
Sep 12, 2017 | 12.90 | 12.95 | 12.85 | 12.95 | 153,472 | +0.10(+0.78%) |
Sep 11, 2017 | 12.90 | 12.95 | 12.78 | 12.85 | 126,739 | +0.00(+0.00%) |
Sep 08, 2017 | 12.85 | 12.90 | 12.80 | 12.85 | 95,822 | +0.00(+0.00%) |
Sep 07, 2017 | 12.90 | 13.00 | 12.80 | 12.85 | 107,982 | +0.00(+0.00%) |
Sep 06, 2017 | 13.00 | 13.05 | 12.80 | 12.85 | 147,650 | -0.05(-0.39%) |
Sep 05, 2017 | 13.00 | 13.00 | 12.85 | 12.90 | 149,761 | -0.15(-1.15%) |