Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.40 | 12.41 | 12.30 | 12.39 | 2,702,130 | -0.05(-0.44%) |
Nov 29, 2017 | 12.47 | 12.47 | 12.42 | 12.45 | 231,260 | -0.08(-0.61%) |
Nov 28, 2017 | 12.54 | 12.55 | 12.50 | 12.52 | 336,770 | -0.01(-0.06%) |
Nov 27, 2017 | 12.57 | 12.57 | 12.52 | 12.53 | 162,470 | +0.05(+0.43%) |
Nov 24, 2017 | 12.48 | 12.51 | 12.47 | 12.48 | 100,120 | -0.03(-0.26%) |
Nov 22, 2017 | 12.46 | 12.54 | 12.46 | 12.51 | 213,210 | +0.12(+0.94%) |
Nov 21, 2017 | 12.42 | 12.43 | 12.39 | 12.39 | 147,920 | +0.02(+0.16%) |
Nov 20, 2017 | 12.48 | 12.48 | 12.35 | 12.37 | 357,460 | -0.10(-0.82%) |
Nov 17, 2017 | 12.46 | 12.56 | 12.45 | 12.47 | 262,010 | +0.04(+0.31%) |
Nov 16, 2017 | 12.39 | 12.44 | 12.38 | 12.44 | 131,810 | +0.05(+0.42%) |
Nov 15, 2017 | 12.45 | 12.46 | 12.37 | 12.38 | 89,160 | -0.02(-0.14%) |
Nov 14, 2017 | 12.34 | 12.42 | 12.33 | 12.40 | 114,260 | +0.03(+0.20%) |
Nov 13, 2017 | 12.37 | 12.40 | 12.37 | 12.38 | 93,510 | +0.02(+0.13%) |
Nov 10, 2017 | 12.45 | 12.45 | 12.34 | 12.36 | 138,470 | -0.07(-0.56%) |
Nov 09, 2017 | 12.42 | 12.48 | 12.42 | 12.43 | 121,370 | +0.02(+0.18%) |
Nov 08, 2017 | 12.44 | 12.47 | 12.41 | 12.41 | 92,100 | -0.04(-0.35%) |
Nov 07, 2017 | 12.39 | 12.45 | 12.34 | 12.45 | 147,960 | +0.04(+0.35%) |
Nov 06, 2017 | 12.32 | 12.42 | 12.31 | 12.41 | 284,010 | +0.10(+0.79%) |
Nov 03, 2017 | 12.38 | 12.38 | 12.27 | 12.31 | 132,970 | -0.05(-0.44%) |
Nov 02, 2017 | 12.37 | 12.44 | 12.35 | 12.36 | 127,080 | +0.01(+0.06%) |
Nov 01, 2017 | 12.35 | 12.40 | 12.33 | 12.36 | 248,610 | -0.04(-0.35%) |
Oct 31, 2017 | 12.33 | 12.40 | 12.29 | 12.40 | 131,460 | +0.04(+0.36%) |
Oct 30, 2017 | 12.39 | 12.33 | 12.36 | 375,260 | +0.02(+0.19%) | |
Oct 27, 2017 | 12.28 | 12.34 | 12.27 | 12.33 | 180,930 | +0.01(+0.09%) |
Oct 26, 2017 | 12.36 | 12.36 | 12.27 | 12.32 | 240,210 | -0.06(-0.48%) |
Oct 25, 2017 | 12.38 | 12.40 | 12.36 | 12.38 | 175,670 | +0.01(+0.08%) |
Oct 24, 2017 | 12.38 | 12.41 | 12.35 | 12.37 | 101,410 | -0.06(-0.49%) |
Oct 23, 2017 | 12.34 | 12.43 | 12.34 | 12.43 | 167,940 | +0.03(+0.21%) |
Oct 20, 2017 | 12.41 | 12.43 | 12.39 | 12.41 | 127,670 | +0.01(+0.05%) |
Oct 19, 2017 | 12.47 | 12.50 | 12.40 | 12.40 | 198,260 | -0.01(-0.09%) |
Oct 18, 2017 | 12.41 | 12.43 | 12.40 | 12.41 | 145,320 | -0.14(-1.11%) |
Oct 17, 2017 | 12.46 | 12.55 | 12.43 | 12.55 | 214,890 | +0.01(+0.04%) |
Oct 16, 2017 | 12.63 | 12.64 | 12.51 | 12.54 | 246,380 | -0.09(-0.70%) |
Oct 13, 2017 | 12.60 | 12.63 | 12.59 | 12.63 | 204,970 | +0.10(+0.81%) |
Oct 12, 2017 | 12.53 | 12.55 | 12.51 | 12.53 | 81,400 | +0.00(+0.00%) |
Oct 11, 2017 | 12.50 | 12.53 | 12.45 | 12.53 | 249,250 | +0.08(+0.66%) |
Oct 10, 2017 | 12.50 | 12.54 | 12.45 | 12.45 | 121,260 | +0.00(+0.00%) |
Oct 09, 2017 | 12.41 | 12.45 | 12.40 | 12.45 | 103,030 | +0.10(+0.80%) |
Oct 06, 2017 | 12.27 | 12.35 | 12.22 | 12.35 | 156,520 | +0.01(+0.10%) |
Oct 05, 2017 | 12.35 | 12.36 | 12.29 | 12.34 | 115,470 | -0.02(-0.17%) |
Oct 04, 2017 | 12.37 | 12.37 | 12.30 | 12.36 | 213,580 | +0.03(+0.28%) |
Oct 03, 2017 | 12.31 | 12.36 | 12.31 | 12.33 | 128,230 | +0.01(+0.09%) |
Oct 02, 2017 | 12.36 | 12.37 | 12.31 | 12.31 | 520,230 | -0.09(-0.69%) |
Sep 29, 2017 | 12.48 | 12.48 | 12.40 | 12.40 | 261,040 | -0.06(-0.51%) |
Sep 28, 2017 | 12.44 | 12.48 | 12.43 | 12.46 | 130,330 | +0.02(+0.17%) |
Sep 27, 2017 | 12.49 | 12.43 | 12.44 | 491,410 | -0.12(-0.95%) | |
Sep 26, 2017 | 12.61 | 12.62 | 12.54 | 12.56 | 430,860 | -0.14(-1.10%) |
Sep 25, 2017 | 12.53 | 12.71 | 12.52 | 12.70 | 480,860 | +0.13(+1.06%) |
Sep 22, 2017 | 12.56 | 12.57 | 12.54 | 12.57 | 367,700 | +0.06(+0.45%) |
Sep 21, 2017 | 12.51 | 12.55 | 12.50 | 12.51 | 502,380 | -0.10(-0.75%) |
Sep 20, 2017 | 12.73 | 12.74 | 12.57 | 12.61 | 289,530 | -0.10(-0.78%) |
Sep 19, 2017 | 12.69 | 12.71 | 12.66 | 12.71 | 195,810 | +0.02(+0.18%) |
Sep 18, 2017 | 12.72 | 12.72 | 12.65 | 12.68 | 346,100 | -0.12(-0.94%) |
Sep 15, 2017 | 12.87 | 12.87 | 12.79 | 12.80 | 140,190 | -0.06(-0.45%) |
Sep 14, 2017 | 12.80 | 12.89 | 12.80 | 12.86 | 290,430 | +0.05(+0.40%) |
Sep 13, 2017 | 12.89 | 12.90 | 12.80 | 12.81 | 360,640 | -0.09(-0.73%) |
Sep 12, 2017 | 12.85 | 12.91 | 12.85 | 12.91 | 155,620 | +0.04(+0.27%) |
Sep 11, 2017 | 12.94 | 12.94 | 12.86 | 12.87 | 308,900 | -0.18(-1.41%) |
Sep 08, 2017 | 13.08 | 13.08 | 13.02 | 13.05 | 194,990 | -0.02(-0.19%) |
Sep 07, 2017 | 13.01 | 13.08 | 13.01 | 13.08 | 254,980 | +0.15(+1.14%) |
Sep 06, 2017 | 13.00 | 13.00 | 12.90 | 12.93 | 312,920 | -0.05(-0.39%) |
Sep 05, 2017 | 12.93 | 13.03 | 12.91 | 12.98 | 599,380 | +0.06(+0.44%) |