Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.51 | 11.51 | 11.51 | 0 | -0.05(-0.43%) | |
Dec 28, 2017 | 11.43 | 11.56 | 11.40 | 11.56 | 22,141 | +0.07(+0.57%) |
Dec 27, 2017 | 11.38 | 11.53 | 11.38 | 11.49 | 8,232 | +0.08(+0.72%) |
Dec 26, 2017 | 11.41 | 11.42 | 11.39 | 11.41 | 9,594 | -0.03(-0.25%) |
Dec 22, 2017 | 11.46 | 11.46 | 11.36 | 11.44 | 8,071 | +0.04(+0.35%) |
Dec 21, 2017 | 11.34 | 11.40 | 11.34 | 11.40 | 13,686 | -0.00(-0.00%) |
Dec 20, 2017 | 11.41 | 11.44 | 11.38 | 11.40 | 12,352 | -0.06(-0.52%) |
Dec 19, 2017 | 11.48 | 11.48 | 11.43 | 11.46 | 3,045 | -0.08(-0.73%) |
Dec 18, 2017 | 11.62 | 11.62 | 11.52 | 11.54 | 5,486 | -0.08(-0.65%) |
Dec 15, 2017 | 11.56 | 11.65 | 11.55 | 11.62 | 6,756 | +0.03(+0.26%) |
Dec 14, 2017 | 11.55 | 11.62 | 11.55 | 11.59 | 9,493 | +0.04(+0.35%) |
Dec 13, 2017 | 11.47 | 11.61 | 11.47 | 11.55 | 16,228 | -0.01(-0.09%) |
Dec 12, 2017 | 11.68 | 11.68 | 11.50 | 11.56 | 18,130 | -0.05(-0.43%) |
Dec 11, 2017 | 11.75 | 11.75 | 11.57 | 11.61 | 16,008 | -0.07(-0.64%) |
Dec 08, 2017 | 11.75 | 11.76 | 11.59 | 11.68 | 8,862 | +0.01(+0.13%) |
Dec 07, 2017 | 11.71 | 11.74 | 11.64 | 11.67 | 7,478 | -0.09(-0.77%) |
Dec 06, 2017 | 11.70 | 11.77 | 11.64 | 11.76 | 18,483 | +0.07(+0.60%) |
Dec 05, 2017 | 11.82 | 11.83 | 11.65 | 11.69 | 13,960 | +0.01(+0.09%) |
Dec 04, 2017 | 11.83 | 11.83 | 11.57 | 11.68 | 13,815 | -0.02(-0.17%) |
Dec 01, 2017 | 11.77 | 11.81 | 11.70 | 11.70 | 13,770 | -0.12(-1.02%) |
Nov 30, 2017 | 11.80 | 11.86 | 11.71 | 11.82 | 8,264 | -0.02(-0.17%) |
Nov 29, 2017 | 11.74 | 11.85 | 11.74 | 11.84 | 2,260 | +0.00(+0.01%) |
Nov 28, 2017 | 11.73 | 11.84 | 11.71 | 11.84 | 1,143 | +0.09(+0.76%) |
Nov 27, 2017 | 11.75 | 11.75 | 11.75 | 11.75 | 361 | -0.10(-0.84%) |
Nov 24, 2017 | 11.87 | 11.87 | 11.85 | 11.85 | 634 | +0.06(+0.47%) |
Nov 22, 2017 | 11.72 | 11.82 | 11.72 | 11.79 | 1,699 | +0.00(+0.04%) |
Nov 21, 2017 | 11.75 | 11.87 | 11.75 | 11.79 | 1,803 | -0.06(-0.49%) |
Nov 20, 2017 | 11.83 | 11.87 | 11.82 | 11.85 | 2,744 | +0.01(+0.07%) |
Nov 17, 2017 | 11.83 | 11.86 | 11.83 | 11.84 | 1,678 | -0.05(-0.42%) |
Nov 16, 2017 | 11.89 | 11.89 | 11.89 | 11.89 | 808 | -0.06(-0.50%) |
Nov 15, 2017 | 11.76 | 12.07 | 11.76 | 11.95 | 24,210 | +0.10(+0.84%) |
Nov 14, 2017 | 11.78 | 11.88 | 11.78 | 11.85 | 2,538 | +0.05(+0.42%) |
Nov 13, 2017 | 11.91 | 11.91 | 11.80 | 11.80 | 532 | -0.05(-0.46%) |
Nov 10, 2017 | 11.86 | 11.91 | 11.81 | 11.86 | 6,351 | -0.11(-0.88%) |
Nov 09, 2017 | 11.87 | 12.00 | 11.87 | 11.96 | 3,284 | +0.02(+0.17%) |
Nov 08, 2017 | 11.95 | 11.95 | 11.94 | 11.94 | 517 | +0.11(+0.96%) |
Nov 07, 2017 | 11.80 | 11.83 | 11.80 | 11.83 | 1,265 | +0.01(+0.06%) |
Nov 06, 2017 | 11.69 | 11.91 | 11.69 | 11.82 | 5,648 | +0.08(+0.68%) |
Nov 03, 2017 | 11.75 | 11.81 | 11.73 | 11.74 | 14,540 | +0.00(+0.00%) |
Nov 02, 2017 | 11.73 | 11.76 | 11.73 | 11.74 | 4,012 | +0.01(+0.08%) |
Nov 01, 2017 | 11.72 | 11.76 | 11.72 | 11.73 | 8,225 | +0.01(+0.09%) |
Oct 31, 2017 | 11.79 | 11.79 | 11.69 | 11.72 | 5,365 | +0.03(+0.26%) |
Oct 30, 2017 | 11.86 | 11.86 | 11.69 | 11.69 | 3,646 | +0.00(+0.00%) |
Oct 27, 2017 | 11.90 | 11.90 | 11.69 | 11.69 | 3,064 | -0.03(-0.26%) |
Oct 26, 2017 | 11.97 | 11.97 | 11.72 | 11.72 | 7,305 | -0.20(-1.69%) |
Oct 25, 2017 | 11.99 | 11.99 | 11.88 | 11.92 | 2,450 | +0.07(+0.61%) |
Oct 24, 2017 | 11.95 | 11.95 | 11.78 | 11.85 | 9,286 | -0.03(-0.25%) |
Oct 23, 2017 | 11.86 | 11.93 | 11.86 | 11.88 | 3,231 | -0.07(-0.59%) |
Oct 20, 2017 | 12.11 | 12.11 | 11.80 | 11.95 | 22,888 | -0.06(-0.50%) |
Oct 19, 2017 | 12.15 | 12.25 | 12.01 | 12.01 | 3,339 | +0.16(+1.35%) |
Oct 18, 2017 | 12.14 | 12.14 | 11.85 | 11.85 | 9,497 | -0.14(-1.17%) |
Oct 17, 2017 | 12.15 | 12.15 | 11.86 | 11.99 | 2,148 | +0.04(+0.33%) |
Oct 16, 2017 | 12.09 | 12.09 | 11.91 | 11.95 | 13,382 | -0.05(-0.42%) |
Oct 13, 2017 | 12.02 | 12.02 | 11.92 | 12.00 | 4,940 | +0.08(+0.67%) |
Oct 12, 2017 | 12.00 | 12.10 | 11.90 | 11.92 | 18,892 | +0.12(+1.02%) |
Oct 11, 2017 | 12.25 | 12.25 | 11.80 | 11.80 | 13,724 | -0.38(-3.10%) |
Oct 10, 2017 | 12.39 | 12.39 | 12.12 | 12.18 | 13,604 | -0.21(-1.72%) |
Oct 09, 2017 | 12.39 | 12.41 | 12.28 | 12.39 | 6,946 | +0.10(+0.81%) |
Oct 06, 2017 | 12.14 | 12.29 | 12.13 | 12.29 | 6,773 | +0.24(+1.99%) |
Oct 05, 2017 | 12.11 | 12.11 | 12.04 | 12.05 | 6,162 | -0.18(-1.47%) |
Oct 04, 2017 | 12.13 | 12.23 | 12.13 | 12.23 | 2,277 | +0.13(+1.07%) |
Oct 03, 2017 | 12.14 | 12.23 | 12.02 | 12.10 | 12,603 | -0.18(-1.47%) |