Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.58 | 11.61 | 11.53 | 11.60 | 34,341 | +0.04(+0.37%) |
Nov 29, 2017 | 11.59 | 11.61 | 11.50 | 11.55 | 35,428 | -0.06(-0.56%) |
Nov 28, 2017 | 11.63 | 11.64 | 11.54 | 11.62 | 67,111 | -0.18(-1.53%) |
Nov 27, 2017 | 11.91 | 11.91 | 11.78 | 11.80 | 44,008 | -0.13(-1.09%) |
Nov 24, 2017 | 11.85 | 11.97 | 11.85 | 11.93 | 12,719 | +0.08(+0.68%) |
Nov 22, 2017 | 11.89 | 11.91 | 11.82 | 11.85 | 46,663 | +0.02(+0.17%) |
Nov 21, 2017 | 11.86 | 11.87 | 11.80 | 11.83 | 104,388 | -0.06(-0.55%) |
Nov 20, 2017 | 11.90 | 11.92 | 11.86 | 11.89 | 32,302 | +0.12(+1.02%) |
Nov 17, 2017 | 11.81 | 11.81 | 11.75 | 11.78 | 83,683 | -0.08(-0.72%) |
Nov 16, 2017 | 11.88 | 11.88 | 11.81 | 11.86 | 105,483 | -0.09(-0.71%) |
Nov 15, 2017 | 11.97 | 11.98 | 11.91 | 11.95 | 44,389 | +0.06(+0.55%) |
Nov 14, 2017 | 11.87 | 11.90 | 11.85 | 11.88 | 39,373 | -0.03(-0.25%) |
Nov 13, 2017 | 11.94 | 11.99 | 11.85 | 11.91 | 31,126 | -0.36(-2.93%) |
Nov 10, 2017 | 12.34 | 12.34 | 12.23 | 12.27 | 31,935 | -0.07(-0.57%) |
Nov 09, 2017 | 12.34 | 12.35 | 12.21 | 12.34 | 44,702 | -0.28(-2.22%) |
Nov 08, 2017 | 12.59 | 12.62 | 12.50 | 12.62 | 28,813 | -0.22(-1.71%) |
Nov 07, 2017 | 12.82 | 12.90 | 12.79 | 12.84 | 20,762 | -0.03(-0.23%) |
Nov 06, 2017 | 12.85 | 12.92 | 12.81 | 12.87 | 9,266 | +0.13(+1.02%) |
Nov 03, 2017 | 12.68 | 12.77 | 12.68 | 12.74 | 31,506 | +0.13(+1.03%) |
Nov 02, 2017 | 12.62 | 12.71 | 12.56 | 12.61 | 13,190 | -0.08(-0.63%) |
Nov 01, 2017 | 12.79 | 12.80 | 12.66 | 12.69 | 57,728 | -0.22(-1.73%) |
Oct 31, 2017 | 12.76 | 12.92 | 12.74 | 12.91 | 33,931 | +0.15(+1.21%) |
Oct 30, 2017 | 12.71 | 12.79 | 12.69 | 12.76 | 105,821 | +0.09(+0.71%) |
Oct 27, 2017 | 12.55 | 12.69 | 12.52 | 12.67 | 27,154 | +0.22(+1.81%) |
Oct 26, 2017 | 12.44 | 12.53 | 12.37 | 12.45 | 31,122 | -0.05(-0.44%) |
Oct 25, 2017 | 12.40 | 12.50 | 12.39 | 12.50 | 145,626 | +0.19(+1.51%) |
Oct 24, 2017 | 12.26 | 12.38 | 12.25 | 12.31 | 354,484 | -0.02(-0.13%) |
Oct 23, 2017 | 12.25 | 12.34 | 12.25 | 12.33 | 34,849 | +0.13(+1.07%) |
Oct 20, 2017 | 12.18 | 12.25 | 12.17 | 12.20 | 39,042 | -0.04(-0.37%) |
Oct 19, 2017 | 12.22 | 12.26 | 12.22 | 12.24 | 53,585 | -0.06(-0.51%) |
Oct 18, 2017 | 12.15 | 12.31 | 12.15 | 12.31 | 46,372 | +0.28(+2.31%) |
Oct 17, 2017 | 12.02 | 12.05 | 11.95 | 12.03 | 92,393 | -0.03(-0.25%) |
Oct 16, 2017 | 12.00 | 12.11 | 11.97 | 12.06 | 79,240 | -0.10(-0.82%) |
Oct 13, 2017 | 12.13 | 12.16 | 12.09 | 12.16 | 56,318 | -0.02(-0.16%) |
Oct 12, 2017 | 12.01 | 12.20 | 11.99 | 12.18 | 82,256 | +0.15(+1.25%) |
Oct 11, 2017 | 11.99 | 12.03 | 11.97 | 12.03 | 15,852 | +0.02(+0.17%) |
Oct 10, 2017 | 11.96 | 12.04 | 11.96 | 12.01 | 15,613 | -0.02(-0.17%) |
Oct 09, 2017 | 11.98 | 12.06 | 11.96 | 12.03 | 43,558 | +0.03(+0.25%) |
Oct 06, 2017 | 11.97 | 12.00 | 11.94 | 12.00 | 7,140 | -0.05(-0.46%) |
Oct 05, 2017 | 12.07 | 12.10 | 12.03 | 12.05 | 34,332 | -0.18(-1.43%) |
Oct 04, 2017 | 12.14 | 12.24 | 12.14 | 12.23 | 16,608 | +0.08(+0.66%) |
Oct 03, 2017 | 12.11 | 12.15 | 12.09 | 12.15 | 21,088 | +0.24(+1.97%) |
Oct 02, 2017 | 11.89 | 11.93 | 11.85 | 11.91 | 15,364 | +0.04(+0.38%) |
Sep 29, 2017 | 11.82 | 11.89 | 11.82 | 11.87 | 15,799 | +0.01(+0.08%) |
Sep 28, 2017 | 11.80 | 11.86 | 11.80 | 11.86 | 14,323 | +0.32(+2.77%) |
Sep 27, 2017 | 11.56 | 11.62 | 11.50 | 11.54 | 70,553 | -0.18(-1.54%) |
Sep 26, 2017 | 11.79 | 11.79 | 11.66 | 11.72 | 58,794 | -0.13(-1.10%) |
Sep 25, 2017 | 11.84 | 11.88 | 11.83 | 11.85 | 29,058 | -0.20(-1.66%) |
Sep 22, 2017 | 12.05 | 12.05 | 11.99 | 12.05 | 21,204 | +0.06(+0.50%) |
Sep 21, 2017 | 11.95 | 12.07 | 11.89 | 11.99 | 21,913 | -0.15(-1.24%) |
Sep 20, 2017 | 12.12 | 12.19 | 12.09 | 12.14 | 30,445 | +0.04(+0.37%) |
Sep 19, 2017 | 12.04 | 12.11 | 12.04 | 12.10 | 37,466 | +0.13(+1.13%) |
Sep 18, 2017 | 12.10 | 12.10 | 11.91 | 11.96 | 76,680 | -0.05(-0.42%) |
Sep 15, 2017 | 11.92 | 12.02 | 11.89 | 12.01 | 39,554 | -0.06(-0.50%) |
Sep 14, 2017 | 11.94 | 12.08 | 11.94 | 12.07 | 38,206 | +0.16(+1.34%) |
Sep 13, 2017 | 11.95 | 11.96 | 11.90 | 11.91 | 12,968 | +0.01(+0.08%) |
Sep 12, 2017 | 11.88 | 11.93 | 11.85 | 11.90 | 122,483 | +0.04(+0.34%) |
Sep 11, 2017 | 11.82 | 11.86 | 11.82 | 11.86 | 59,047 | +0.13(+1.11%) |
Sep 08, 2017 | 11.68 | 11.75 | 11.64 | 11.73 | 55,447 | +0.22(+1.91%) |
Sep 07, 2017 | 11.63 | 11.50 | 11.51 | 117,687 | -0.12(-1.00%) | |
Sep 06, 2017 | 11.63 | 11.65 | 11.57 | 11.63 | 42,634 | -0.05(-0.46%) |
Sep 05, 2017 | 11.68 | 11.69 | 11.61 | 11.68 | 33,465 | -0.23(-1.93%) |