Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.28 | 12.28 | 12.28 | 0 | -0.13(-1.05%) | |
Dec 28, 2017 | 12.28 | 12.45 | 12.28 | 12.41 | 39,239 | +0.12(+0.98%) |
Dec 27, 2017 | 12.21 | 12.41 | 12.17 | 12.29 | 43,087 | -0.02(-0.16%) |
Dec 26, 2017 | 12.31 | 12.43 | 12.11 | 12.31 | 24,249 | -0.07(-0.57%) |
Dec 22, 2017 | 12.43 | 12.49 | 12.29 | 12.38 | 31,072 | -0.10(-0.80%) |
Dec 21, 2017 | 12.44 | 12.63 | 12.43 | 12.48 | 38,167 | +0.06(+0.48%) |
Dec 20, 2017 | 12.50 | 12.53 | 12.28 | 12.42 | 16,896 | -0.04(-0.32%) |
Dec 19, 2017 | 12.50 | 12.57 | 12.39 | 12.46 | 50,981 | -0.04(-0.32%) |
Dec 18, 2017 | 12.40 | 12.70 | 12.40 | 12.50 | 34,752 | +0.19(+1.54%) |
Dec 15, 2017 | 12.34 | 12.68 | 11.98 | 12.31 | 372,377 | -0.04(-0.32%) |
Dec 14, 2017 | 12.30 | 12.38 | 12.08 | 12.35 | 66,945 | +0.05(+0.41%) |
Dec 13, 2017 | 12.22 | 12.45 | 12.22 | 12.30 | 35,194 | +0.09(+0.74%) |
Dec 12, 2017 | 12.30 | 12.39 | 12.15 | 12.21 | 20,394 | -0.08(-0.65%) |
Dec 11, 2017 | 12.33 | 12.44 | 12.10 | 12.29 | 77,974 | -0.13(-1.05%) |
Dec 08, 2017 | 12.46 | 12.49 | 12.22 | 12.42 | 41,158 | -0.06(-0.48%) |
Dec 07, 2017 | 11.99 | 12.98 | 11.99 | 12.48 | 348,006 | +0.32(+2.63%) |
Dec 06, 2017 | 12.05 | 12.24 | 12.05 | 12.16 | 26,219 | +0.10(+0.83%) |
Dec 05, 2017 | 11.91 | 12.11 | 11.91 | 12.06 | 24,547 | +0.03(+0.25%) |
Dec 04, 2017 | 12.23 | 12.23 | 11.95 | 12.03 | 28,752 | -0.20(-1.64%) |
Dec 01, 2017 | 12.29 | 12.32 | 11.97 | 12.23 | 36,759 | -0.01(-0.08%) |
Nov 30, 2017 | 12.26 | 12.35 | 12.21 | 12.24 | 55,624 | -0.01(-0.08%) |
Nov 29, 2017 | 12.20 | 12.31 | 12.20 | 12.25 | 39,102 | +0.04(+0.33%) |
Nov 28, 2017 | 11.95 | 12.24 | 11.95 | 12.21 | 39,675 | +0.28(+2.35%) |
Nov 27, 2017 | 12.01 | 12.36 | 11.93 | 11.93 | 59,015 | -0.19(-1.57%) |
Nov 24, 2017 | 12.08 | 12.16 | 12.01 | 12.12 | 15,840 | +0.03(+0.25%) |
Nov 22, 2017 | 12.13 | 12.29 | 11.90 | 12.09 | 70,156 | +0.00(+0.00%) |
Nov 21, 2017 | 11.94 | 12.24 | 11.94 | 12.09 | 41,600 | +0.19(+1.60%) |
Nov 20, 2017 | 11.87 | 12.02 | 11.77 | 11.90 | 16,391 | +0.04(+0.34%) |
Nov 17, 2017 | 12.04 | 12.04 | 11.81 | 11.86 | 93,813 | -0.22(-1.82%) |
Nov 16, 2017 | 11.89 | 12.20 | 11.74 | 12.08 | 46,290 | +0.23(+1.94%) |
Nov 15, 2017 | 11.85 | 11.90 | 11.71 | 11.85 | 34,883 | -0.04(-0.34%) |
Nov 14, 2017 | 12.31 | 12.31 | 11.87 | 11.89 | 64,138 | -0.35(-2.86%) |
Nov 13, 2017 | 11.84 | 12.26 | 11.64 | 12.24 | 81,317 | +0.40(+3.38%) |
Nov 10, 2017 | 11.76 | 12.36 | 11.30 | 11.84 | 47,038 | +0.09(+0.77%) |
Nov 09, 2017 | 11.45 | 11.84 | 11.31 | 11.75 | 82,132 | +0.22(+1.91%) |
Nov 08, 2017 | 11.65 | 11.66 | 11.40 | 11.53 | 44,937 | -0.21(-1.79%) |
Nov 07, 2017 | 12.01 | 12.01 | 11.66 | 11.74 | 36,644 | -0.28(-2.33%) |
Nov 06, 2017 | 12.06 | 12.07 | 12.00 | 12.02 | 36,883 | +0.06(+0.50%) |
Nov 03, 2017 | 12.30 | 12.33 | 11.82 | 11.96 | 44,721 | -0.35(-2.84%) |
Nov 02, 2017 | 12.21 | 12.39 | 11.68 | 12.31 | 79,928 | -0.10(-0.85%) |
Nov 01, 2017 | 12.50 | 12.50 | 11.93 | 12.41 | 68,265 | +0.14(+1.18%) |
Oct 31, 2017 | 11.97 | 12.32 | 11.96 | 12.27 | 80,423 | +0.37(+3.11%) |
Oct 30, 2017 | 12.01 | 12.01 | 11.78 | 11.90 | 45,120 | -0.07(-0.58%) |
Oct 27, 2017 | 12.03 | 12.03 | 11.86 | 11.97 | 48,113 | +0.03(+0.25%) |
Oct 26, 2017 | 12.07 | 12.12 | 11.82 | 11.94 | 59,405 | -0.15(-1.24%) |
Oct 25, 2017 | 12.37 | 12.37 | 12.01 | 12.09 | 29,891 | -0.10(-0.82%) |
Oct 24, 2017 | 12.25 | 12.25 | 12.13 | 12.19 | 221,525 | +0.02(+0.16%) |
Oct 23, 2017 | 12.28 | 12.47 | 12.11 | 12.17 | 48,509 | -0.05(-0.41%) |
Oct 20, 2017 | 12.39 | 12.39 | 11.90 | 12.22 | 174,189 | -0.03(-0.24%) |
Oct 19, 2017 | 12.44 | 12.63 | 12.12 | 12.25 | 37,436 | -0.20(-1.61%) |
Oct 18, 2017 | 12.50 | 12.73 | 12.40 | 12.45 | 45,271 | -0.03(-0.24%) |
Oct 17, 2017 | 12.68 | 12.77 | 12.39 | 12.48 | 45,585 | -0.27(-2.12%) |
Oct 16, 2017 | 12.77 | 12.91 | 12.57 | 12.75 | 48,753 | -0.05(-0.39%) |
Oct 13, 2017 | 12.77 | 12.87 | 12.37 | 12.80 | 28,614 | +0.00(+0.00%) |
Oct 12, 2017 | 12.75 | 12.94 | 12.31 | 12.80 | 142,363 | +0.11(+0.87%) |
Oct 11, 2017 | 12.69 | 12.75 | 12.65 | 12.69 | 44,118 | +0.01(+0.08%) |
Oct 10, 2017 | 12.54 | 12.75 | 12.42 | 12.68 | 58,826 | +0.13(+1.04%) |
Oct 09, 2017 | 12.75 | 12.75 | 12.46 | 12.55 | 44,862 | -0.13(-1.03%) |
Oct 06, 2017 | 12.42 | 12.75 | 12.40 | 12.68 | 60,239 | +0.22(+1.77%) |
Oct 05, 2017 | 12.09 | 12.60 | 12.02 | 12.46 | 1,290,673 | +0.45(+3.75%) |
Oct 04, 2017 | 12.10 | 12.10 | 11.86 | 12.01 | 142,681 | -0.08(-0.66%) |
Oct 03, 2017 | 12.17 | 12.20 | 12.04 | 12.09 | 79,573 | +0.00(+0.00%) |