Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.53 | 12.53 | 12.53 | 0 | +0.18(+1.46%) | |
Dec 28, 2017 | 12.46 | 12.48 | 12.20 | 12.35 | 102,532 | -0.10(-0.80%) |
Dec 27, 2017 | 12.46 | 12.56 | 12.30 | 12.45 | 106,980 | -0.06(-0.48%) |
Dec 26, 2017 | 12.44 | 12.66 | 12.35 | 12.51 | 100,090 | +0.10(+0.81%) |
Dec 22, 2017 | 12.41 | 12.63 | 12.29 | 12.41 | 133,849 | -0.01(-0.08%) |
Dec 21, 2017 | 12.35 | 12.54 | 12.26 | 12.42 | 63,648 | +0.14(+1.14%) |
Dec 20, 2017 | 12.35 | 12.69 | 12.19 | 12.28 | 56,893 | -0.02(-0.16%) |
Dec 19, 2017 | 12.62 | 12.62 | 12.14 | 12.30 | 167,878 | -0.22(-1.76%) |
Dec 18, 2017 | 12.23 | 12.58 | 12.19 | 12.52 | 188,408 | +0.51(+4.25%) |
Dec 15, 2017 | 12.07 | 12.22 | 12.00 | 12.01 | 121,347 | -0.02(-0.17%) |
Dec 14, 2017 | 12.24 | 12.34 | 12.00 | 12.03 | 177,585 | -0.20(-1.64%) |
Dec 13, 2017 | 12.71 | 12.71 | 12.22 | 12.23 | 156,244 | -0.41(-3.24%) |
Dec 12, 2017 | 12.70 | 12.83 | 12.57 | 12.64 | 123,962 | -0.08(-0.63%) |
Dec 11, 2017 | 12.74 | 12.86 | 12.65 | 12.72 | 66,444 | +0.04(+0.32%) |
Dec 08, 2017 | 12.58 | 12.79 | 12.50 | 12.68 | 106,054 | +0.00(+0.00%) |
Dec 07, 2017 | 12.51 | 12.79 | 12.38 | 98,407 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.84 | 12.84 | 12.40 | 12.43 | 99,353 | -0.44(-3.42%) |
Dec 05, 2017 | 13.06 | 13.07 | 12.67 | 12.87 | 132,322 | -0.07(-0.54%) |
Dec 04, 2017 | 12.95 | 13.05 | 12.68 | 12.94 | 192,670 | +0.11(+0.86%) |
Dec 01, 2017 | 11.99 | 13.05 | 11.99 | 12.83 | 340,076 | +1.30(+11.27%) |
Nov 30, 2017 | 11.75 | 11.77 | 11.42 | 11.53 | 117,086 | -0.18(-1.54%) |
Nov 29, 2017 | 11.76 | 11.82 | 11.65 | 11.71 | 63,355 | -0.04(-0.34%) |
Nov 28, 2017 | 11.70 | 11.84 | 11.61 | 11.75 | 89,958 | +0.08(+0.69%) |
Nov 27, 2017 | 11.91 | 12.05 | 11.60 | 11.67 | 66,453 | -0.25(-2.10%) |
Nov 24, 2017 | 11.94 | 12.00 | 11.89 | 11.92 | 18,231 | +0.02(+0.17%) |
Nov 22, 2017 | 11.59 | 11.98 | 11.59 | 11.90 | 38,402 | +0.16(+1.36%) |
Nov 21, 2017 | 11.60 | 11.81 | 11.60 | 11.74 | 59,423 | +0.19(+1.65%) |
Nov 20, 2017 | 11.47 | 11.88 | 11.45 | 11.55 | 73,911 | +0.08(+0.70%) |
Nov 17, 2017 | 11.20 | 11.54 | 11.12 | 11.47 | 73,034 | +0.18(+1.59%) |
Nov 16, 2017 | 11.43 | 11.58 | 11.20 | 11.29 | 98,590 | -0.10(-0.88%) |
Nov 15, 2017 | 11.30 | 11.52 | 11.00 | 11.39 | 163,721 | +0.00(+0.00%) |
Nov 14, 2017 | 11.51 | 11.51 | 11.20 | 11.39 | 129,083 | -0.20(-1.73%) |
Nov 13, 2017 | 11.15 | 11.61 | 11.11 | 11.59 | 89,178 | +0.36(+3.21%) |
Nov 10, 2017 | 11.17 | 11.29 | 11.05 | 11.23 | 73,434 | +0.01(+0.09%) |
Nov 09, 2017 | 11.00 | 11.23 | 10.98 | 11.22 | 64,084 | +0.08(+0.72%) |
Nov 08, 2017 | 10.68 | 11.16 | 10.49 | 11.14 | 212,763 | +0.39(+3.63%) |
Nov 07, 2017 | 10.62 | 10.80 | 10.27 | 10.75 | 109,224 | +0.20(+1.90%) |
Nov 06, 2017 | 10.97 | 11.02 | 10.54 | 10.55 | 95,675 | -0.36(-3.30%) |
Nov 03, 2017 | 10.97 | 11.18 | 10.82 | 10.91 | 62,145 | -0.05(-0.46%) |
Nov 02, 2017 | 11.37 | 11.46 | 10.85 | 10.96 | 164,279 | -0.48(-4.20%) |
Nov 01, 2017 | 11.71 | 11.71 | 11.37 | 11.44 | 133,943 | -0.19(-1.63%) |
Oct 31, 2017 | 11.08 | 11.65 | 11.06 | 11.63 | 157,475 | +0.57(+5.15%) |
Oct 30, 2017 | 11.07 | 11.33 | 10.67 | 11.06 | 143,886 | +0.08(+0.73%) |
Oct 27, 2017 | 11.12 | 11.12 | 10.76 | 10.98 | 93,748 | -0.15(-1.35%) |
Oct 26, 2017 | 11.20 | 11.38 | 11.04 | 11.13 | 72,082 | -0.05(-0.45%) |
Oct 25, 2017 | 11.43 | 11.51 | 11.13 | 11.18 | 53,287 | -0.27(-2.36%) |
Oct 24, 2017 | 11.35 | 11.50 | 11.03 | 11.45 | 37,883 | +0.09(+0.79%) |
Oct 23, 2017 | 11.33 | 11.42 | 11.28 | 11.36 | 42,824 | +0.03(+0.26%) |
Oct 20, 2017 | 11.54 | 11.54 | 11.30 | 11.33 | 31,259 | -0.06(-0.53%) |
Oct 19, 2017 | 11.37 | 11.40 | 11.13 | 11.39 | 44,130 | -0.01(-0.09%) |
Oct 18, 2017 | 11.26 | 11.45 | 11.15 | 11.40 | 35,559 | +0.20(+1.79%) |
Oct 17, 2017 | 11.32 | 11.32 | 11.12 | 11.20 | 58,253 | -0.20(-1.75%) |
Oct 16, 2017 | 11.53 | 11.59 | 11.38 | 11.40 | 38,758 | -0.03(-0.26%) |
Oct 13, 2017 | 11.36 | 11.47 | 11.32 | 11.43 | 49,463 | +0.08(+0.70%) |
Oct 12, 2017 | 11.35 | 11.54 | 11.23 | 11.35 | 62,889 | -0.06(-0.53%) |
Oct 11, 2017 | 11.44 | 11.53 | 11.34 | 11.41 | 58,856 | -0.09(-0.78%) |
Oct 10, 2017 | 11.29 | 11.56 | 11.22 | 11.50 | 73,629 | +0.26(+2.31%) |
Oct 09, 2017 | 11.53 | 11.55 | 11.22 | 11.24 | 54,578 | -0.29(-2.52%) |
Oct 06, 2017 | 11.42 | 11.55 | 11.25 | 11.53 | 265,126 | +0.07(+0.61%) |
Oct 05, 2017 | 11.55 | 11.55 | 11.36 | 11.46 | 26,367 | -0.07(-0.61%) |
Oct 04, 2017 | 11.41 | 11.55 | 11.35 | 11.53 | 52,798 | +0.18(+1.59%) |
Oct 03, 2017 | 11.44 | 11.50 | 11.19 | 11.35 | 46,567 | -0.01(-0.09%) |