Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.75 | 11.75 | 11.68 | 11.70 | 6,025 | +0.03(+0.26%) |
Nov 29, 2017 | 11.74 | 11.74 | 11.67 | 11.67 | 1,060 | +0.14(+1.21%) |
Nov 28, 2017 | 11.54 | 11.54 | 11.53 | 11.53 | 741 | -0.08(-0.72%) |
Nov 27, 2017 | 11.62 | 11.62 | 11.62 | 11.62 | 1,969 | +0.04(+0.39%) |
Nov 22, 2017 | 11.57 | 11.57 | 11.57 | 0 | +0.02(+0.13%) | |
Nov 21, 2017 | 11.56 | 11.60 | 11.50 | 11.55 | 5,836 | +0.04(+0.30%) |
Nov 20, 2017 | 11.56 | 11.56 | 11.52 | 11.52 | 4,964 | +0.19(+1.68%) |
Nov 17, 2017 | 11.33 | 11.33 | 11.33 | 11.33 | 461 | -0.07(-0.61%) |
Nov 16, 2017 | 11.28 | 11.40 | 11.28 | 11.40 | 1,212 | -0.08(-0.70%) |
Nov 15, 2017 | 11.41 | 11.61 | 11.41 | 11.48 | 25,480 | -0.56(-4.69%) |
Nov 14, 2017 | 12.04 | 12.04 | 12.04 | 12.04 | 332 | -0.33(-2.67%) |
Nov 10, 2017 | 12.38 | 12.38 | 12.38 | 0 | +0.01(+0.06%) | |
Nov 09, 2017 | 12.36 | 12.37 | 12.36 | 12.37 | 2,488 | -0.07(-0.59%) |
Nov 07, 2017 | 12.44 | 12.44 | 12.44 | 240 | -0.02(-0.12%) | |
Nov 06, 2017 | 12.46 | 12.46 | 12.46 | 12.46 | 304 | +0.12(+1.01%) |
Nov 03, 2017 | 12.33 | 12.33 | 12.33 | 12.33 | 117 | -0.17(-1.39%) |
Nov 02, 2017 | 12.59 | 12.59 | 12.47 | 12.50 | 2,865 | +0.18(+1.49%) |
Nov 01, 2017 | 12.36 | 12.36 | 12.26 | 12.32 | 7,364 | +0.13(+1.11%) |
Oct 31, 2017 | 12.22 | 12.22 | 12.18 | 12.19 | 5,830 | +0.05(+0.45%) |
Oct 30, 2017 | 12.12 | 12.13 | 12.08 | 12.13 | 1,500 | +0.08(+0.66%) |
Oct 27, 2017 | 12.05 | 12.05 | 12.05 | 12.05 | 900 | -0.02(-0.17%) |
Oct 26, 2017 | 12.06 | 12.07 | 12.06 | 12.07 | 767 | -0.13(-1.07%) |
Oct 25, 2017 | 12.18 | 12.20 | 12.16 | 12.20 | 2,778 | +0.02(+0.16%) |
Oct 24, 2017 | 12.19 | 12.21 | 12.15 | 12.18 | 21,845 | +0.08(+0.66%) |
Oct 23, 2017 | 12.10 | 12.10 | 12.10 | 12.10 | 3,628 | -0.19(-1.55%) |
Oct 20, 2017 | 12.30 | 12.30 | 12.29 | 12.29 | 1,038 | +0.10(+0.82%) |
Oct 19, 2017 | 12.19 | 12.19 | 12.19 | 12.19 | 786 | -0.05(-0.42%) |
Oct 18, 2017 | 12.24 | 12.26 | 12.24 | 12.24 | 1,405 | +0.09(+0.75%) |
Oct 17, 2017 | 12.10 | 12.15 | 12.10 | 12.15 | 685 | -0.04(-0.33%) |
Oct 16, 2017 | 12.20 | 12.25 | 12.19 | 12.19 | 50,478 | -0.10(-0.81%) |
Oct 13, 2017 | 12.29 | 12.29 | 12.29 | 12.29 | 211 | +0.12(+0.99%) |
Oct 12, 2017 | 12.19 | 12.19 | 12.17 | 12.17 | 4,983 | -0.22(-1.78%) |
Oct 11, 2017 | 12.37 | 12.39 | 12.25 | 12.39 | 5,827 | -0.07(-0.56%) |
Oct 10, 2017 | 12.46 | 12.46 | 12.46 | 12.46 | 2,446 | +0.27(+2.21%) |
Oct 09, 2017 | 12.38 | 12.38 | 12.11 | 12.19 | 12,727 | -1.01(-7.65%) |
Oct 06, 2017 | 13.18 | 13.20 | 13.18 | 13.20 | 345 | +0.26(+2.01%) |
Oct 05, 2017 | 12.85 | 12.94 | 12.85 | 12.94 | 3,222 | -0.21(-1.60%) |
Oct 04, 2017 | 13.24 | 13.24 | 13.15 | 13.15 | 1,100 | -0.32(-2.41%) |
Oct 03, 2017 | 13.47 | 13.47 | 13.47 | 13.47 | 182 | -0.12(-0.92%) |
Sep 29, 2017 | 13.60 | 13.60 | 13.60 | 0 | +0.19(+1.42%) | |
Sep 28, 2017 | 13.39 | 13.44 | 13.39 | 13.41 | 2,023 | +0.12(+0.90%) |
Sep 22, 2017 | 13.29 | 13.29 | 13.29 | 0 | +0.09(+0.68%) | |
Sep 21, 2017 | 13.24 | 13.29 | 13.20 | 13.20 | 3,467 | +0.16(+1.23%) |
Sep 20, 2017 | 13.04 | 13.04 | 13.04 | 13.04 | 224 | +0.12(+0.93%) |
Sep 18, 2017 | 12.92 | 12.92 | 12.92 | 79 | +0.40(+3.19%) | |
Sep 15, 2017 | 12.48 | 12.65 | 12.48 | 12.52 | 13,391 | +0.27(+2.23%) |
Sep 14, 2017 | 12.20 | 12.25 | 12.20 | 12.25 | 1,166 | +0.12(+0.97%) |
Sep 13, 2017 | 12.24 | 12.24 | 12.13 | 12.13 | 13,471 | -0.26(-2.10%) |
Sep 12, 2017 | 12.62 | 12.62 | 12.39 | 12.39 | 1,824 | +0.19(+1.54%) |
Sep 11, 2017 | 12.23 | 12.23 | 12.20 | 12.20 | 4,316 | -0.02(-0.15%) |
Sep 08, 2017 | 12.23 | 12.23 | 12.22 | 12.22 | 1,411 | -0.10(-0.81%) |
Sep 07, 2017 | 12.26 | 12.33 | 12.24 | 12.32 | 13,409 | +0.28(+2.35%) |
Sep 06, 2017 | 12.14 | 12.14 | 12.04 | 12.04 | 2,162 | -0.00(-0.02%) |
Sep 05, 2017 | 12.05 | 12.05 | 12.04 | 12.04 | 750 | -0.09(-0.74%) |