Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.00 | 13.00 | 12.60 | 12.75 | 26,651 | -0.25(-1.92%) |
Nov 29, 2017 | 13.05 | 13.10 | 12.90 | 13.00 | 25,522 | -0.05(-0.38%) |
Nov 28, 2017 | 12.90 | 13.10 | 12.85 | 13.05 | 26,255 | -0.05(-0.38%) |
Nov 27, 2017 | 12.80 | 13.20 | 12.80 | 13.10 | 37,336 | +0.20(+1.55%) |
Nov 24, 2017 | 13.10 | 13.10 | 12.80 | 12.90 | 11,055 | -0.20(-1.53%) |
Nov 22, 2017 | 13.05 | 13.40 | 12.85 | 13.10 | 33,981 | -0.05(-0.38%) |
Nov 21, 2017 | 12.55 | 13.15 | 12.55 | 13.15 | 39,606 | +0.70(+5.62%) |
Nov 20, 2017 | 12.20 | 12.50 | 12.15 | 12.45 | 23,580 | +0.25(+2.05%) |
Nov 17, 2017 | 11.90 | 12.25 | 11.85 | 12.20 | 45,794 | +0.25(+2.09%) |
Nov 16, 2017 | 12.20 | 11.90 | 11.95 | 36,590 | +0.05(+0.42%) | |
Nov 15, 2017 | 11.95 | 12.15 | 11.90 | 11.90 | 20,361 | -0.10(-0.83%) |
Nov 14, 2017 | 12.00 | 12.10 | 11.95 | 12.00 | 64,224 | -0.20(-1.64%) |
Nov 13, 2017 | 11.90 | 12.25 | 11.90 | 12.20 | 55,654 | +0.30(+2.52%) |
Nov 10, 2017 | 12.00 | 12.10 | 11.90 | 11.90 | 31,775 | -0.20(-1.65%) |
Nov 09, 2017 | 12.15 | 12.20 | 11.90 | 12.10 | 53,698 | -0.20(-1.63%) |
Nov 08, 2017 | 12.35 | 12.40 | 12.05 | 12.30 | 51,991 | +0.00(+0.00%) |
Nov 07, 2017 | 12.70 | 13.40 | 12.30 | 12.30 | 81,627 | -0.30(-2.38%) |
Nov 06, 2017 | 12.35 | 12.66 | 12.30 | 12.60 | 23,336 | +0.25(+2.02%) |
Nov 03, 2017 | 12.30 | 12.65 | 12.15 | 12.35 | 38,912 | -0.05(-0.40%) |
Nov 02, 2017 | 12.25 | 12.60 | 12.17 | 12.40 | 75,943 | +0.20(+1.64%) |
Nov 01, 2017 | 12.15 | 12.50 | 12.05 | 12.20 | 26,855 | +0.05(+0.41%) |
Oct 31, 2017 | 12.25 | 12.30 | 12.10 | 12.15 | 39,978 | -0.05(-0.41%) |
Oct 30, 2017 | 12.25 | 12.35 | 12.05 | 12.20 | 97,027 | -0.05(-0.41%) |
Oct 27, 2017 | 12.10 | 12.25 | 11.93 | 12.25 | 50,475 | +0.05(+0.41%) |
Oct 26, 2017 | 12.21 | 12.21 | 12.10 | 12.20 | 12,141 | +0.05(+0.41%) |
Oct 25, 2017 | 12.10 | 12.20 | 12.00 | 12.15 | 7,085 | +0.05(+0.41%) |
Oct 24, 2017 | 12.05 | 12.25 | 12.00 | 12.10 | 33,993 | +0.10(+0.83%) |
Oct 23, 2017 | 12.25 | 12.25 | 12.00 | 12.00 | 11,099 | -0.25(-2.04%) |
Oct 20, 2017 | 12.00 | 12.55 | 12.00 | 12.25 | 46,072 | +0.30(+2.51%) |
Oct 19, 2017 | 11.85 | 12.05 | 11.85 | 11.95 | 41,251 | -0.10(-0.83%) |
Oct 18, 2017 | 12.05 | 12.25 | 12.05 | 12.05 | 16,490 | +0.00(+0.00%) |
Oct 17, 2017 | 12.35 | 12.40 | 12.00 | 12.05 | 24,202 | -0.35(-2.82%) |
Oct 16, 2017 | 12.55 | 12.90 | 12.30 | 12.40 | 34,867 | -0.15(-1.20%) |
Oct 13, 2017 | 12.60 | 12.65 | 12.40 | 12.55 | 33,932 | +0.10(+0.80%) |
Oct 12, 2017 | 12.60 | 12.72 | 12.40 | 12.45 | 24,760 | -0.15(-1.19%) |
Oct 11, 2017 | 12.40 | 12.70 | 12.40 | 12.60 | 30,986 | +0.15(+1.20%) |
Oct 10, 2017 | 12.20 | 12.55 | 12.08 | 12.45 | 41,552 | +0.30(+2.47%) |
Oct 09, 2017 | 12.15 | 12.20 | 12.08 | 12.15 | 13,846 | +0.00(+0.00%) |
Oct 06, 2017 | 12.10 | 12.20 | 11.85 | 12.15 | 27,584 | -0.05(-0.41%) |
Oct 05, 2017 | 12.20 | 12.20 | 12.10 | 12.20 | 16,062 | +0.00(+0.00%) |
Oct 04, 2017 | 12.10 | 12.20 | 12.10 | 12.20 | 17,858 | +0.10(+0.83%) |
Oct 03, 2017 | 12.15 | 12.20 | 12.10 | 12.10 | 13,095 | +0.00(+0.00%) |
Oct 02, 2017 | 12.00 | 12.15 | 11.90 | 12.10 | 16,301 | +0.10(+0.83%) |
Sep 29, 2017 | 11.90 | 12.10 | 11.90 | 12.00 | 24,043 | +0.00(+0.00%) |
Sep 28, 2017 | 11.90 | 12.00 | 11.75 | 12.00 | 19,278 | +0.20(+1.69%) |
Sep 27, 2017 | 11.40 | 12.00 | 11.40 | 11.80 | 59,387 | +0.30(+2.61%) |
Sep 26, 2017 | 11.70 | 11.70 | 11.47 | 11.50 | 15,281 | -0.20(-1.71%) |
Sep 25, 2017 | 11.80 | 11.80 | 11.50 | 11.70 | 42,557 | -0.15(-1.27%) |
Sep 22, 2017 | 11.45 | 12.05 | 11.45 | 11.85 | 57,790 | +0.40(+3.49%) |
Sep 21, 2017 | 11.35 | 11.50 | 11.20 | 11.45 | 60,815 | +0.15(+1.33%) |
Sep 20, 2017 | 11.35 | 11.60 | 11.30 | 11.30 | 33,974 | -0.10(-0.88%) |
Sep 19, 2017 | 11.20 | 11.40 | 11.20 | 11.40 | 11,081 | +0.15(+1.33%) |
Sep 18, 2017 | 11.35 | 11.35 | 11.25 | 11.25 | 26,890 | -0.15(-1.32%) |
Sep 15, 2017 | 11.40 | 11.57 | 11.25 | 11.40 | 80,863 | +0.00(+0.00%) |
Sep 14, 2017 | 11.25 | 11.55 | 11.25 | 11.40 | 34,359 | +0.15(+1.33%) |
Sep 13, 2017 | 11.47 | 11.55 | 11.25 | 11.25 | 26,669 | -0.20(-1.75%) |
Sep 12, 2017 | 11.50 | 11.65 | 11.40 | 11.45 | 20,843 | -0.15(-1.29%) |
Sep 11, 2017 | 11.15 | 11.60 | 11.05 | 11.60 | 92,935 | +0.45(+4.04%) |
Sep 08, 2017 | 11.25 | 11.45 | 11.10 | 11.15 | 34,068 | -0.10(-0.89%) |
Sep 07, 2017 | 11.10 | 11.25 | 11.05 | 11.25 | 60,339 | +0.10(+0.90%) |
Sep 06, 2017 | 11.00 | 11.25 | 10.85 | 11.15 | 209,460 | +0.20(+1.83%) |
Sep 05, 2017 | 11.00 | 10.90 | 10.95 | 17,397 | -0.05(-0.45%) |