Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.62 | 11.62 | 11.62 | 0 | +0.25(+2.20%) | |
Dec 28, 2017 | 11.02 | 11.55 | 11.02 | 11.37 | 27,514 | +0.31(+2.80%) |
Dec 27, 2017 | 11.02 | 11.14 | 11.01 | 11.06 | 25,632 | -0.04(-0.36%) |
Dec 26, 2017 | 11.26 | 11.35 | 11.05 | 11.10 | 23,213 | -0.24(-2.12%) |
Dec 22, 2017 | 11.34 | 11.40 | 11.28 | 11.34 | 9,074 | +0.03(+0.27%) |
Dec 21, 2017 | 11.25 | 11.35 | 11.17 | 11.31 | 24,338 | -0.02(-0.18%) |
Dec 20, 2017 | 11.17 | 11.35 | 11.17 | 11.33 | 14,735 | +0.13(+1.16%) |
Dec 19, 2017 | 11.32 | 11.34 | 11.11 | 11.20 | 16,063 | -0.05(-0.44%) |
Dec 18, 2017 | 11.10 | 11.52 | 11.10 | 11.25 | 23,329 | +0.11(+0.99%) |
Dec 15, 2017 | 11.26 | 11.28 | 11.14 | 11.14 | 10,807 | -0.12(-1.07%) |
Dec 14, 2017 | 11.20 | 11.34 | 11.20 | 11.26 | 8,831 | +0.12(+1.08%) |
Dec 13, 2017 | 11.16 | 11.34 | 11.10 | 11.14 | 24,136 | -0.02(-0.18%) |
Dec 12, 2017 | 11.30 | 11.30 | 11.14 | 11.16 | 4,926 | -0.21(-1.85%) |
Dec 11, 2017 | 11.13 | 11.47 | 11.11 | 11.37 | 16,820 | +0.21(+1.88%) |
Dec 08, 2017 | 11.18 | 11.34 | 11.00 | 11.16 | 21,476 | -0.07(-0.62%) |
Dec 07, 2017 | 11.44 | 11.44 | 11.10 | 11.23 | 14,895 | -0.21(-1.84%) |
Dec 06, 2017 | 11.29 | 11.53 | 11.29 | 11.44 | 13,607 | +0.02(+0.18%) |
Dec 05, 2017 | 11.63 | 11.63 | 11.27 | 11.42 | 9,324 | -0.27(-2.31%) |
Dec 04, 2017 | 11.93 | 11.69 | 11.69 | 20,628 | -0.24(-2.01%) | |
Dec 01, 2017 | 12.51 | 12.51 | 11.53 | 11.93 | 45,487 | -0.62(-4.94%) |
Nov 30, 2017 | 12.61 | 12.62 | 12.35 | 12.55 | 18,219 | -0.13(-1.03%) |
Nov 29, 2017 | 12.81 | 12.90 | 12.26 | 12.68 | 32,544 | -0.18(-1.40%) |
Nov 28, 2017 | 12.81 | 12.95 | 12.60 | 12.86 | 12,956 | -0.03(-0.22%) |
Nov 27, 2017 | 13.01 | 13.01 | 12.85 | 12.89 | 19,223 | -0.11(-0.86%) |
Nov 24, 2017 | 12.60 | 13.50 | 12.60 | 13.00 | 22,091 | +0.41(+3.26%) |
Nov 22, 2017 | 12.25 | 12.90 | 12.10 | 12.59 | 70,341 | +0.59(+4.92%) |
Nov 21, 2017 | 11.88 | 12.25 | 11.88 | 12.00 | 17,945 | +0.15(+1.27%) |
Nov 20, 2017 | 12.06 | 12.16 | 11.83 | 11.85 | 26,438 | -0.34(-2.79%) |
Nov 17, 2017 | 12.00 | 12.45 | 11.67 | 12.19 | 62,433 | +0.52(+4.46%) |
Nov 16, 2017 | 11.85 | 11.85 | 11.67 | 11.67 | 10,614 | +0.07(+0.60%) |
Nov 15, 2017 | 11.80 | 11.97 | 11.33 | 11.60 | 61,217 | -0.19(-1.61%) |
Nov 14, 2017 | 11.35 | 11.80 | 11.35 | 11.79 | 11,425 | +0.45(+3.97%) |
Nov 13, 2017 | 11.52 | 11.76 | 11.34 | 11.34 | 4,455 | -0.38(-3.24%) |
Nov 10, 2017 | 11.79 | 11.80 | 11.48 | 11.72 | 12,945 | +0.05(+0.43%) |
Nov 09, 2017 | 11.62 | 11.74 | 11.45 | 11.67 | 4,622 | -0.03(-0.26%) |
Nov 08, 2017 | 11.65 | 11.94 | 11.54 | 11.70 | 13,872 | +0.05(+0.43%) |
Nov 07, 2017 | 11.57 | 11.87 | 11.55 | 11.65 | 9,109 | +0.11(+0.95%) |
Nov 06, 2017 | 11.50 | 11.80 | 11.48 | 11.54 | 16,559 | +0.12(+1.05%) |
Nov 03, 2017 | 11.44 | 11.45 | 11.35 | 11.42 | 12,697 | +0.01(+0.07%) |
Nov 02, 2017 | 11.26 | 11.44 | 11.26 | 11.41 | 10,674 | +0.16(+1.44%) |
Nov 01, 2017 | 11.63 | 11.63 | 11.25 | 11.25 | 8,802 | -0.36(-3.10%) |
Oct 31, 2017 | 11.08 | 11.99 | 11.08 | 11.61 | 29,527 | +0.54(+4.88%) |
Oct 30, 2017 | 10.79 | 11.07 | 10.79 | 11.07 | 3,881 | +0.36(+3.36%) |
Oct 27, 2017 | 10.68 | 11.10 | 10.16 | 10.71 | 7,016 | -0.09(-0.83%) |
Oct 26, 2017 | 11.07 | 11.10 | 10.26 | 10.80 | 24,042 | -0.28(-2.53%) |
Oct 25, 2017 | 11.10 | 11.36 | 11.08 | 11.08 | 6,650 | +0.02(+0.14%) |
Oct 24, 2017 | 11.35 | 11.36 | 11.06 | 11.06 | 6,122 | -0.17(-1.47%) |
Oct 23, 2017 | 11.42 | 11.59 | 11.15 | 11.23 | 2,908 | -0.19(-1.66%) |
Oct 20, 2017 | 11.37 | 11.42 | 11.15 | 11.42 | 2,104 | +0.16(+1.42%) |
Oct 19, 2017 | 11.35 | 11.35 | 11.17 | 11.26 | 5,822 | -0.09(-0.79%) |
Oct 18, 2017 | 11.36 | 11.42 | 11.05 | 11.35 | 6,907 | -0.09(-0.79%) |
Oct 17, 2017 | 11.75 | 11.75 | 11.33 | 11.44 | 7,708 | -0.27(-2.29%) |
Oct 16, 2017 | 11.34 | 11.71 | 11.07 | 11.71 | 3,939 | +0.30(+2.61%) |
Oct 13, 2017 | 11.55 | 11.68 | 11.05 | 11.41 | 7,717 | -0.21(-1.81%) |
Oct 12, 2017 | 11.80 | 11.92 | 11.58 | 11.62 | 13,732 | -0.18(-1.53%) |
Oct 11, 2017 | 11.37 | 11.89 | 11.30 | 11.80 | 36,847 | +0.47(+4.15%) |
Oct 10, 2017 | 11.07 | 11.45 | 11.07 | 11.33 | 33,962 | +0.21(+1.89%) |
Oct 09, 2017 | 11.12 | 11.14 | 10.98 | 11.12 | 34,607 | +0.04(+0.36%) |
Oct 06, 2017 | 11.05 | 11.09 | 10.96 | 11.08 | 5,428 | +0.03(+0.27%) |
Oct 05, 2017 | 11.09 | 11.12 | 10.98 | 11.05 | 22,101 | +0.01(+0.09%) |
Oct 04, 2017 | 11.05 | 11.06 | 10.25 | 11.04 | 17,471 | +0.03(+0.27%) |
Oct 03, 2017 | 11.07 | 11.20 | 10.80 | 11.01 | 33,177 | -0.04(-0.36%) |