Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.13 | 12.13 | 12.13 | 0 | -0.12(-0.95%) | |
Dec 28, 2017 | 12.21 | 12.25 | 12.17 | 12.25 | 181,079 | +0.08(+0.63%) |
Dec 27, 2017 | 12.21 | 12.33 | 12.13 | 12.17 | 173,792 | -0.08(-0.63%) |
Dec 26, 2017 | 12.21 | 12.37 | 12.17 | 12.25 | 174,457 | -0.04(-0.31%) |
Dec 22, 2017 | 12.33 | 12.37 | 12.19 | 12.29 | 247,401 | +0.08(+0.63%) |
Dec 21, 2017 | 12.21 | 12.37 | 12.21 | 12.21 | 229,035 | +0.04(+0.32%) |
Dec 20, 2017 | 12.33 | 12.33 | 12.06 | 12.17 | 290,918 | -0.12(-0.94%) |
Dec 19, 2017 | 12.52 | 12.52 | 12.21 | 12.29 | 312,498 | -0.12(-0.93%) |
Dec 18, 2017 | 12.37 | 12.60 | 12.25 | 12.41 | 333,390 | +0.12(+0.94%) |
Dec 15, 2017 | 11.79 | 12.39 | 11.79 | 12.29 | 1,514,142 | +0.50(+4.26%) |
Dec 14, 2017 | 12.13 | 12.15 | 11.75 | 11.79 | 480,935 | -0.15(-1.29%) |
Dec 13, 2017 | 11.98 | 12.13 | 11.90 | 11.94 | 433,341 | +0.00(+0.00%) |
Dec 12, 2017 | 11.86 | 12.06 | 11.86 | 11.94 | 245,350 | +0.08(+0.65%) |
Dec 11, 2017 | 12.02 | 12.13 | 11.83 | 11.86 | 290,166 | -0.15(-1.29%) |
Dec 08, 2017 | 12.25 | 12.25 | 11.98 | 12.02 | 194,855 | -0.12(-0.96%) |
Dec 07, 2017 | 12.17 | 12.25 | 12.06 | 12.13 | 299,347 | +0.00(+0.00%) |
Dec 06, 2017 | 12.21 | 12.33 | 12.13 | 12.13 | 281,519 | -0.15(-1.26%) |
Dec 05, 2017 | 12.56 | 12.56 | 12.25 | 12.29 | 546,910 | -0.27(-2.15%) |
Dec 04, 2017 | 12.60 | 12.75 | 12.50 | 12.56 | 332,343 | +0.19(+1.56%) |
Dec 01, 2017 | 12.41 | 12.44 | 12.10 | 12.37 | 614,737 | -0.08(-0.62%) |
Nov 30, 2017 | 12.71 | 12.75 | 12.37 | 12.44 | 532,232 | -0.19(-1.53%) |
Nov 29, 2017 | 12.29 | 12.75 | 12.29 | 12.64 | 479,671 | +0.39(+3.15%) |
Nov 28, 2017 | 11.83 | 12.23 | 11.79 | 12.25 | 435,706 | +0.43(+3.59%) |
Nov 27, 2017 | 11.75 | 11.90 | 11.75 | 11.83 | 289,648 | +0.08(+0.66%) |
Nov 24, 2017 | 11.86 | 11.94 | 11.67 | 11.75 | 165,209 | -0.15(-1.30%) |
Nov 22, 2017 | 11.90 | 11.98 | 11.86 | 11.90 | 289,840 | -0.04(-0.32%) |
Nov 21, 2017 | 11.86 | 11.94 | 11.79 | 11.94 | 422,633 | +0.12(+0.98%) |
Nov 20, 2017 | 11.75 | 11.83 | 11.59 | 11.83 | 241,335 | +0.12(+0.99%) |
Nov 17, 2017 | 11.52 | 11.75 | 11.52 | 11.71 | 370,627 | +0.08(+0.66%) |
Nov 16, 2017 | 11.55 | 11.71 | 11.52 | 11.63 | 354,927 | +0.12(+1.01%) |
Nov 15, 2017 | 11.40 | 11.63 | 11.36 | 11.52 | 311,490 | -0.04(-0.33%) |
Nov 14, 2017 | 11.44 | 11.63 | 11.44 | 11.55 | 282,749 | +0.04(+0.34%) |
Nov 13, 2017 | 11.21 | 11.55 | 11.17 | 11.52 | 291,310 | +0.23(+2.06%) |
Nov 10, 2017 | 11.25 | 11.40 | 11.21 | 11.28 | 226,272 | +0.08(+0.69%) |
Nov 09, 2017 | 11.40 | 11.44 | 11.17 | 11.21 | 464,391 | -0.19(-1.69%) |
Nov 08, 2017 | 11.52 | 11.55 | 11.30 | 11.40 | 499,097 | -0.19(-1.67%) |
Nov 07, 2017 | 11.98 | 12.02 | 11.55 | 11.59 | 423,595 | -0.39(-3.23%) |
Nov 06, 2017 | 11.83 | 12.02 | 11.83 | 11.98 | 399,841 | +0.12(+0.98%) |
Nov 03, 2017 | 11.90 | 11.96 | 11.81 | 11.86 | 359,462 | -0.06(-0.49%) |
Nov 02, 2017 | 11.86 | 12.00 | 11.83 | 11.92 | 438,297 | +0.01(+0.10%) |
Nov 01, 2017 | 11.95 | 11.99 | 11.76 | 11.91 | 452,257 | +0.08(+0.65%) |
Oct 31, 2017 | 11.80 | 11.95 | 11.70 | 11.83 | 311,556 | +0.08(+0.65%) |
Oct 30, 2017 | 12.10 | 12.10 | 11.72 | 11.76 | 393,821 | -0.42(-3.47%) |
Oct 27, 2017 | 12.03 | 12.22 | 11.99 | 12.18 | 339,987 | +0.08(+0.63%) |
Oct 26, 2017 | 11.99 | 12.14 | 11.99 | 12.10 | 319,103 | +0.12(+0.96%) |
Oct 25, 2017 | 11.95 | 11.99 | 11.78 | 11.99 | 313,542 | +0.04(+0.32%) |
Oct 24, 2017 | 11.99 | 12.06 | 11.87 | 11.95 | 599,411 | -0.08(-0.64%) |
Oct 23, 2017 | 12.22 | 12.26 | 11.99 | 12.03 | 371,312 | -0.12(-0.95%) |
Oct 20, 2017 | 12.33 | 12.37 | 12.10 | 12.14 | 644,414 | -0.04(-0.32%) |
Oct 19, 2017 | 12.29 | 12.45 | 12.14 | 12.18 | 1,137,582 | -0.12(-0.94%) |
Oct 18, 2017 | 12.18 | 12.37 | 12.18 | 12.29 | 455,287 | +0.12(+0.95%) |
Oct 17, 2017 | 12.33 | 12.37 | 12.16 | 12.18 | 702,722 | -0.15(-1.25%) |
Oct 16, 2017 | 12.29 | 12.45 | 12.26 | 12.33 | 730,854 | +0.04(+0.31%) |
Oct 13, 2017 | 12.26 | 12.35 | 12.14 | 12.29 | 782,162 | +0.04(+0.31%) |
Oct 12, 2017 | 12.33 | 12.37 | 12.22 | 12.26 | 573,496 | -0.04(-0.31%) |
Oct 11, 2017 | 12.26 | 12.33 | 12.10 | 12.29 | 687,356 | +0.08(+0.63%) |
Oct 10, 2017 | 12.10 | 12.29 | 12.06 | 12.22 | 602,101 | +0.12(+0.95%) |
Oct 09, 2017 | 12.18 | 12.18 | 12.03 | 12.10 | 225,409 | -0.08(-0.63%) |
Oct 06, 2017 | 12.10 | 12.22 | 11.99 | 12.18 | 304,548 | +0.12(+0.96%) |
Oct 05, 2017 | 11.95 | 12.18 | 11.95 | 12.06 | 365,746 | +0.04(+0.32%) |
Oct 04, 2017 | 12.03 | 12.14 | 11.95 | 12.03 | 521,109 | -0.04(-0.32%) |
Oct 03, 2017 | 12.03 | 12.14 | 11.91 | 12.06 | 525,341 | +0.04(+0.32%) |