Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.85 | 12.95 | 12.85 | 12.93 | 156,765 | +0.06(+0.45%) |
Nov 29, 2017 | 13.00 | 13.00 | 12.84 | 12.87 | 88,122 | -0.12(-0.94%) |
Nov 28, 2017 | 12.97 | 13.01 | 12.97 | 12.99 | 74,837 | +0.02(+0.16%) |
Nov 27, 2017 | 13.00 | 13.00 | 12.95 | 12.97 | 111,613 | -0.01(-0.06%) |
Nov 24, 2017 | 12.98 | 12.98 | 12.94 | 12.98 | 20,454 | +0.02(+0.14%) |
Nov 22, 2017 | 13.01 | 13.01 | 12.94 | 12.96 | 63,921 | -0.05(-0.39%) |
Nov 21, 2017 | 12.92 | 13.01 | 12.92 | 13.01 | 81,490 | +0.09(+0.70%) |
Nov 20, 2017 | 12.98 | 12.98 | 12.89 | 12.92 | 79,597 | -0.00(-0.02%) |
Nov 17, 2017 | 13.01 | 13.01 | 12.92 | 12.92 | 63,066 | -0.06(-0.49%) |
Nov 16, 2017 | 12.95 | 13.01 | 12.95 | 12.99 | 150,968 | +0.02(+0.12%) |
Nov 15, 2017 | 12.93 | 12.98 | 12.93 | 12.97 | 41,341 | +0.01(+0.08%) |
Nov 14, 2017 | 12.94 | 12.98 | 12.94 | 12.96 | 114,154 | -0.01(-0.04%) |
Nov 13, 2017 | 12.98 | 12.98 | 12.93 | 12.97 | 55,449 | -0.02(-0.12%) |
Nov 10, 2017 | 13.01 | 13.01 | 12.94 | 12.98 | 61,809 | +0.01(+0.08%) |
Nov 09, 2017 | 12.98 | 12.98 | 12.94 | 12.97 | 59,618 | -0.01(-0.08%) |
Nov 08, 2017 | 12.98 | 12.98 | 12.93 | 12.98 | 91,117 | +0.02(+0.12%) |
Nov 07, 2017 | 12.98 | 12.98 | 12.94 | 12.97 | 78,914 | +0.00(+0.00%) |
Nov 06, 2017 | 12.96 | 12.97 | 12.93 | 12.97 | 65,440 | +0.04(+0.29%) |
Nov 03, 2017 | 12.94 | 12.94 | 12.90 | 12.93 | 129,314 | +0.01(+0.08%) |
Nov 02, 2017 | 12.92 | 12.92 | 12.89 | 12.92 | 46,352 | -0.01(-0.08%) |
Nov 01, 2017 | 12.93 | 12.94 | 12.88 | 12.93 | 92,676 | +0.02(+0.16%) |
Oct 31, 2017 | 12.91 | 12.92 | 12.90 | 12.91 | 83,421 | +0.01(+0.04%) |
Oct 30, 2017 | 12.79 | 12.92 | 12.79 | 12.90 | 70,294 | +0.01(+0.08%) |
Oct 27, 2017 | 12.85 | 12.89 | 12.82 | 12.89 | 51,195 | +0.16(+1.29%) |
Oct 26, 2017 | 12.72 | 12.75 | 12.71 | 12.73 | 59,199 | -0.01(-0.08%) |
Oct 25, 2017 | 12.82 | 12.82 | 12.67 | 12.74 | 104,828 | -0.12(-0.91%) |
Oct 24, 2017 | 12.90 | 12.90 | 12.82 | 12.85 | 85,042 | +0.01(+0.06%) |
Oct 23, 2017 | 12.89 | 12.89 | 12.84 | 12.85 | 54,216 | -0.03(-0.27%) |
Oct 20, 2017 | 12.84 | 12.91 | 12.84 | 12.88 | 58,150 | +0.03(+0.27%) |
Oct 19, 2017 | 12.81 | 12.85 | 12.81 | 12.85 | 68,724 | +0.01(+0.06%) |
Oct 18, 2017 | 12.88 | 12.88 | 12.83 | 12.84 | 72,752 | -0.01(-0.08%) |
Oct 17, 2017 | 12.85 | 12.85 | 12.81 | 12.85 | 49,209 | +0.02(+0.12%) |
Oct 16, 2017 | 12.89 | 12.89 | 12.80 | 12.83 | 61,560 | +0.01(+0.08%) |
Oct 13, 2017 | 12.88 | 12.88 | 12.81 | 12.82 | 44,591 | +0.01(+0.04%) |
Oct 12, 2017 | 12.84 | 12.84 | 12.79 | 12.82 | 54,471 | +0.01(+0.04%) |
Oct 11, 2017 | 12.85 | 12.85 | 12.78 | 12.81 | 39,829 | +0.02(+0.17%) |
Oct 10, 2017 | 12.78 | 12.80 | 12.72 | 12.79 | 68,869 | +0.02(+0.17%) |
Oct 09, 2017 | 12.74 | 12.80 | 12.74 | 12.77 | 53,828 | +0.01(+0.04%) |
Oct 06, 2017 | 12.77 | 12.78 | 12.72 | 12.76 | 49,506 | -0.01(-0.04%) |
Oct 05, 2017 | 12.71 | 12.77 | 12.71 | 12.77 | 46,541 | +0.07(+0.52%) |
Oct 04, 2017 | 12.71 | 12.71 | 12.68 | 12.70 | 65,893 | +0.01(+0.06%) |
Oct 03, 2017 | 12.71 | 12.71 | 12.68 | 12.70 | 46,777 | +0.01(+0.04%) |
Oct 02, 2017 | 12.72 | 12.72 | 12.65 | 12.69 | 28,271 | +0.03(+0.21%) |
Sep 29, 2017 | 12.58 | 12.68 | 12.57 | 12.66 | 101,726 | +0.10(+0.76%) |
Sep 28, 2017 | 12.58 | 12.61 | 12.56 | 12.57 | 104,553 | -0.02(-0.13%) |
Sep 27, 2017 | 12.50 | 12.62 | 12.50 | 12.58 | 125,351 | +0.07(+0.59%) |
Sep 26, 2017 | 12.55 | 12.56 | 12.48 | 12.51 | 71,989 | +0.04(+0.30%) |
Sep 25, 2017 | 12.58 | 12.58 | 12.45 | 12.47 | 62,792 | -0.11(-0.88%) |
Sep 22, 2017 | 12.58 | 12.61 | 12.54 | 12.58 | 51,880 | -0.02(-0.13%) |
Sep 21, 2017 | 12.67 | 12.67 | 12.55 | 12.60 | 52,257 | -0.04(-0.28%) |
Sep 20, 2017 | 12.72 | 12.72 | 12.58 | 12.64 | 115,796 | -0.11(-0.89%) |
Sep 19, 2017 | 12.76 | 12.76 | 12.69 | 12.75 | 78,629 | +0.02(+0.17%) |
Sep 18, 2017 | 12.73 | 12.77 | 12.66 | 12.73 | 76,536 | +0.03(+0.23%) |
Sep 15, 2017 | 12.68 | 12.72 | 12.65 | 12.70 | 114,099 | +0.04(+0.34%) |
Sep 14, 2017 | 12.68 | 12.68 | 12.62 | 12.65 | 109,543 | -0.00(-0.03%) |
Sep 13, 2017 | 12.66 | 12.67 | 12.64 | 12.66 | 29,617 | -0.01(-0.04%) |
Sep 12, 2017 | 12.64 | 12.70 | 12.63 | 12.66 | 69,690 | -0.01(-0.08%) |
Sep 11, 2017 | 12.67 | 12.70 | 12.63 | 12.67 | 69,968 | +0.01(+0.08%) |
Sep 08, 2017 | 12.70 | 12.71 | 12.64 | 12.66 | 281,845 | +0.00(+0.00%) |
Sep 07, 2017 | 12.64 | 12.67 | 12.62 | 12.66 | 72,795 | +0.05(+0.38%) |
Sep 06, 2017 | 12.73 | 12.73 | 12.61 | 12.62 | 63,287 | -0.05(-0.38%) |
Sep 05, 2017 | 12.69 | 12.70 | 12.57 | 12.66 | 63,798 | +0.00(+0.00%) |