Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.17 | 12.75 | 11.78 | 12.22 | 253,009 | +0.20(+1.66%) |
Nov 29, 2017 | 12.35 | 12.64 | 12.02 | 12.02 | 20,592 | +0.01(+0.08%) |
Nov 28, 2017 | 11.86 | 12.31 | 11.86 | 12.01 | 29,949 | -0.11(-0.91%) |
Nov 27, 2017 | 12.70 | 12.70 | 12.09 | 12.12 | 15,193 | -0.54(-4.27%) |
Nov 24, 2017 | 12.13 | 12.66 | 12.13 | 12.66 | 8,042 | +0.27(+2.18%) |
Nov 22, 2017 | 12.39 | 12.77 | 12.35 | 12.39 | 121,589 | -0.06(-0.48%) |
Nov 21, 2017 | 12.13 | 12.48 | 11.60 | 12.45 | 49,735 | +0.36(+2.98%) |
Nov 20, 2017 | 12.16 | 12.28 | 11.78 | 12.09 | 59,092 | -0.20(-1.63%) |
Nov 17, 2017 | 12.10 | 12.29 | 12.00 | 12.29 | 6,732 | +0.18(+1.49%) |
Nov 16, 2017 | 11.89 | 12.44 | 11.79 | 12.11 | 18,756 | +0.17(+1.42%) |
Nov 15, 2017 | 11.88 | 12.05 | 11.30 | 11.94 | 73,472 | +0.34(+2.93%) |
Nov 14, 2017 | 11.79 | 12.40 | 11.34 | 11.60 | 43,677 | -0.10(-0.85%) |
Nov 13, 2017 | 11.93 | 12.00 | 11.39 | 11.70 | 42,656 | -0.31(-2.58%) |
Nov 10, 2017 | 12.18 | 12.44 | 11.60 | 12.01 | 88,457 | +0.16(+1.35%) |
Nov 09, 2017 | 11.90 | 11.90 | 11.30 | 11.85 | 56,137 | -0.02(-0.17%) |
Nov 08, 2017 | 12.62 | 12.63 | 11.63 | 11.87 | 64,031 | -0.92(-7.19%) |
Nov 07, 2017 | 12.70 | 13.47 | 12.42 | 12.79 | 161,603 | +0.15(+1.19%) |
Nov 06, 2017 | 12.38 | 12.84 | 12.16 | 12.64 | 41,157 | +0.14(+1.12%) |
Nov 03, 2017 | 12.31 | 12.54 | 11.99 | 12.50 | 32,605 | +0.08(+0.64%) |
Nov 02, 2017 | 12.00 | 12.42 | 11.54 | 12.42 | 36,177 | +0.52(+4.37%) |
Nov 01, 2017 | 12.55 | 12.61 | 11.60 | 11.90 | 56,997 | -0.59(-4.72%) |
Oct 31, 2017 | 12.20 | 12.50 | 11.69 | 12.49 | 73,236 | +0.18(+1.46%) |
Oct 30, 2017 | 12.86 | 12.90 | 12.01 | 12.31 | 36,146 | -0.63(-4.87%) |
Oct 27, 2017 | 12.82 | 13.00 | 12.69 | 12.94 | 13,391 | +0.30(+2.37%) |
Oct 26, 2017 | 12.30 | 12.69 | 12.30 | 12.64 | 6,517 | +0.20(+1.61%) |
Oct 25, 2017 | 13.00 | 13.00 | 12.41 | 12.44 | 14,785 | -0.26(-2.05%) |
Oct 24, 2017 | 12.78 | 13.17 | 12.40 | 12.70 | 16,498 | +0.13(+1.03%) |
Oct 23, 2017 | 12.50 | 13.04 | 11.68 | 12.57 | 64,672 | +0.91(+7.80%) |
Oct 20, 2017 | 11.60 | 12.10 | 11.60 | 11.66 | 35,209 | +0.06(+0.52%) |
Oct 19, 2017 | 11.16 | 11.95 | 11.16 | 11.60 | 50,095 | +0.53(+4.79%) |
Oct 18, 2017 | 11.40 | 11.46 | 10.93 | 11.07 | 69,854 | -0.29(-2.55%) |
Oct 17, 2017 | 11.65 | 11.67 | 10.94 | 11.36 | 43,935 | +0.06(+0.53%) |
Oct 16, 2017 | 10.95 | 11.30 | 10.31 | 11.30 | 81,032 | +0.36(+3.29%) |
Oct 13, 2017 | 11.21 | 11.55 | 10.70 | 10.94 | 44,779 | -0.17(-1.53%) |
Oct 12, 2017 | 11.41 | 11.78 | 11.01 | 11.11 | 30,340 | -0.41(-3.56%) |
Oct 11, 2017 | 12.09 | 12.25 | 11.36 | 11.52 | 70,171 | -0.58(-4.79%) |
Oct 10, 2017 | 12.79 | 12.91 | 11.81 | 12.10 | 58,183 | -0.89(-6.85%) |
Oct 09, 2017 | 13.29 | 13.50 | 12.91 | 12.99 | 90,911 | -0.25(-1.89%) |
Oct 06, 2017 | 12.59 | 13.24 | 11.83 | 13.24 | 114,160 | +0.76(+6.09%) |
Oct 05, 2017 | 12.10 | 12.86 | 11.59 | 12.48 | 123,274 | +0.46(+3.83%) |
Oct 04, 2017 | 11.55 | 12.27 | 11.55 | 12.02 | 74,082 | +0.42(+3.62%) |
Oct 03, 2017 | 12.15 | 12.15 | 11.18 | 11.60 | 75,504 | -0.40(-3.33%) |
Oct 02, 2017 | 12.21 | 12.50 | 11.48 | 12.00 | 36,462 | -0.09(-0.74%) |
Sep 29, 2017 | 11.70 | 12.40 | 11.51 | 12.09 | 44,489 | +0.15(+1.26%) |
Sep 28, 2017 | 12.10 | 12.31 | 11.86 | 11.94 | 27,398 | -0.12(-1.00%) |
Sep 27, 2017 | 11.84 | 12.24 | 11.42 | 12.06 | 15,376 | +0.64(+5.60%) |
Sep 26, 2017 | 11.50 | 11.72 | 11.30 | 11.42 | 19,952 | +0.20(+1.78%) |
Sep 25, 2017 | 11.96 | 12.18 | 11.17 | 11.22 | 69,074 | -0.68(-5.71%) |
Sep 22, 2017 | 10.86 | 11.96 | 10.86 | 11.90 | 24,982 | +0.53(+4.66%) |
Sep 21, 2017 | 11.57 | 11.60 | 10.94 | 11.37 | 73,919 | +0.14(+1.25%) |
Sep 20, 2017 | 11.30 | 11.49 | 11.20 | 11.23 | 24,023 | -0.09(-0.80%) |
Sep 19, 2017 | 12.12 | 12.12 | 11.16 | 11.32 | 49,858 | -0.90(-7.36%) |
Sep 18, 2017 | 12.21 | 12.67 | 11.89 | 12.22 | 45,399 | +0.21(+1.75%) |
Sep 15, 2017 | 12.22 | 12.28 | 11.80 | 12.01 | 28,758 | -0.10(-0.83%) |
Sep 14, 2017 | 12.45 | 12.49 | 12.02 | 12.11 | 27,999 | -0.29(-2.34%) |
Sep 13, 2017 | 11.76 | 12.90 | 11.53 | 12.40 | 41,782 | +0.79(+6.80%) |
Sep 12, 2017 | 12.10 | 12.10 | 11.39 | 11.61 | 65,710 | -0.54(-4.44%) |
Sep 11, 2017 | 12.56 | 12.90 | 12.14 | 12.15 | 31,934 | -0.55(-4.33%) |
Sep 08, 2017 | 12.22 | 12.85 | 11.75 | 12.70 | 93,653 | +0.17(+1.36%) |
Sep 07, 2017 | 13.05 | 13.90 | 12.28 | 12.53 | 100,856 | -1.03(-7.60%) |
Sep 06, 2017 | 10.40 | 13.92 | 10.32 | 13.56 | 136,442 | +2.39(+21.40%) |
Sep 05, 2017 | 10.70 | 11.24 | 10.70 | 11.17 | 20,425 | +0.25(+2.29%) |