Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.98 | 13.15 | 12.70 | 12.90 | 23,387 | +0.25(+1.95%) |
Nov 29, 2017 | 12.95 | 12.95 | 12.66 | 12.66 | 10,075 | -0.05(-0.39%) |
Nov 28, 2017 | 12.75 | 12.92 | 12.56 | 12.70 | 8,366 | -0.10(-0.77%) |
Nov 27, 2017 | 12.80 | 12.90 | 12.70 | 12.80 | 12,918 | +0.05(+0.39%) |
Nov 24, 2017 | 12.80 | 13.20 | 12.70 | 12.75 | 15,797 | +0.00(+0.00%) |
Nov 22, 2017 | 12.80 | 13.10 | 12.75 | 12.75 | 22,867 | +0.00(+0.00%) |
Nov 21, 2017 | 12.85 | 12.90 | 12.70 | 12.75 | 19,666 | -0.05(-0.39%) |
Nov 20, 2017 | 12.80 | 12.95 | 12.70 | 12.80 | 25,385 | +0.00(+0.00%) |
Nov 17, 2017 | 13.00 | 13.00 | 12.66 | 12.80 | 7,957 | -0.15(-1.14%) |
Nov 16, 2017 | 12.80 | 13.32 | 12.80 | 12.95 | 6,444 | +0.20(+1.54%) |
Nov 15, 2017 | 13.71 | 13.71 | 12.75 | 12.75 | 7,233 | -0.34(-2.63%) |
Nov 14, 2017 | 13.10 | 13.10 | 12.90 | 13.10 | 2,136 | -0.20(-1.48%) |
Nov 13, 2017 | 12.79 | 13.34 | 12.79 | 13.30 | 2,880 | -0.15(-1.10%) |
Nov 10, 2017 | 13.34 | 13.59 | 13.15 | 13.44 | 11,987 | +0.20(+1.49%) |
Nov 09, 2017 | 12.85 | 13.25 | 12.70 | 13.25 | 9,229 | +0.39(+3.06%) |
Nov 08, 2017 | 14.28 | 14.28 | 12.66 | 12.85 | 22,677 | -0.46(-3.44%) |
Nov 07, 2017 | 14.92 | 14.97 | 12.85 | 13.31 | 20,675 | -1.56(-10.50%) |
Nov 06, 2017 | 14.58 | 14.90 | 14.18 | 14.87 | 15,711 | +0.44(+3.07%) |
Nov 03, 2017 | 13.94 | 14.53 | 13.59 | 14.43 | 9,537 | +0.59(+4.27%) |
Nov 02, 2017 | 13.79 | 13.98 | 13.77 | 13.84 | 2,510 | +0.00(+0.00%) |
Nov 01, 2017 | 14.08 | 14.18 | 13.49 | 13.84 | 9,631 | -0.25(-1.75%) |
Oct 31, 2017 | 14.33 | 14.48 | 13.79 | 14.08 | 11,032 | -0.10(-0.69%) |
Oct 30, 2017 | 14.58 | 14.75 | 14.18 | 14.18 | 8,969 | -0.30(-2.04%) |
Oct 27, 2017 | 14.28 | 14.72 | 14.15 | 14.48 | 7,841 | +0.10(+0.69%) |
Oct 26, 2017 | 14.43 | 15.07 | 14.28 | 14.38 | 44,597 | +0.00(+0.00%) |
Oct 25, 2017 | 14.38 | 14.48 | 14.03 | 14.38 | 27,397 | -0.07(-0.48%) |
Oct 24, 2017 | 14.43 | 14.48 | 14.33 | 14.45 | 3,748 | +0.03(+0.18%) |
Oct 23, 2017 | 14.25 | 14.57 | 14.20 | 14.42 | 8,978 | +0.41(+2.95%) |
Oct 20, 2017 | 14.06 | 14.32 | 13.86 | 14.01 | 19,196 | +0.05(+0.35%) |
Oct 19, 2017 | 14.06 | 14.15 | 13.67 | 13.96 | 20,402 | -0.20(-1.38%) |
Oct 18, 2017 | 13.91 | 14.20 | 13.72 | 14.15 | 9,536 | +0.39(+2.84%) |
Oct 17, 2017 | 13.81 | 13.93 | 13.67 | 13.76 | 12,003 | +0.00(+0.00%) |
Oct 16, 2017 | 14.01 | 14.50 | 13.74 | 13.76 | 15,305 | -0.24(-1.74%) |
Oct 13, 2017 | 13.47 | 14.25 | 13.47 | 14.01 | 30,898 | +0.63(+4.74%) |
Oct 12, 2017 | 13.28 | 13.47 | 13.28 | 13.37 | 7,455 | -0.15(-1.08%) |
Oct 11, 2017 | 13.42 | 13.57 | 13.32 | 13.52 | 19,704 | +0.05(+0.36%) |
Oct 10, 2017 | 13.28 | 13.52 | 13.28 | 13.47 | 10,968 | +0.24(+1.84%) |
Oct 09, 2017 | 13.62 | 13.62 | 13.15 | 13.23 | 20,730 | -0.24(-1.81%) |
Oct 06, 2017 | 13.67 | 13.69 | 13.02 | 13.47 | 30,050 | -0.29(-2.13%) |
Oct 05, 2017 | 12.69 | 13.76 | 12.50 | 13.76 | 91,408 | +1.56(+12.80%) |
Oct 04, 2017 | 12.30 | 12.35 | 12.10 | 12.20 | 7,091 | +0.05(+0.40%) |
Oct 03, 2017 | 12.14 | 12.50 | 11.76 | 12.15 | 18,826 | -0.05(-0.40%) |
Oct 02, 2017 | 12.10 | 12.66 | 12.10 | 12.20 | 22,336 | +0.00(+0.00%) |
Sep 29, 2017 | 12.18 | 12.79 | 11.94 | 12.20 | 57,803 | +0.29(+2.46%) |
Sep 28, 2017 | 11.76 | 11.96 | 11.67 | 11.91 | 37,868 | +0.15(+1.24%) |
Sep 27, 2017 | 11.91 | 12.01 | 11.62 | 11.76 | 30,871 | -0.05(-0.41%) |
Sep 26, 2017 | 11.67 | 12.01 | 11.57 | 11.81 | 42,341 | +0.29(+2.54%) |
Sep 25, 2017 | 10.79 | 11.62 | 10.79 | 11.52 | 41,120 | +0.05(+0.43%) |
Sep 22, 2017 | 11.57 | 11.57 | 11.18 | 11.47 | 19,025 | -0.10(-0.84%) |
Sep 21, 2017 | 11.42 | 11.71 | 11.32 | 11.57 | 18,180 | +0.10(+0.85%) |
Sep 20, 2017 | 11.18 | 11.57 | 11.08 | 11.47 | 11,116 | +0.24(+2.17%) |
Sep 19, 2017 | 11.23 | 11.42 | 11.23 | 11.23 | 8,306 | +0.00(+0.00%) |
Sep 18, 2017 | 11.62 | 11.62 | 10.98 | 11.23 | 13,624 | -0.10(-0.86%) |
Sep 15, 2017 | 10.93 | 11.32 | 10.93 | 11.32 | 43,687 | +0.20(+1.75%) |
Sep 14, 2017 | 10.74 | 11.23 | 10.64 | 11.13 | 20,226 | +0.44(+4.11%) |
Sep 13, 2017 | 10.54 | 10.74 | 10.40 | 10.69 | 15,430 | +0.29(+2.82%) |
Sep 12, 2017 | 10.64 | 10.70 | 10.40 | 10.40 | 6,686 | -0.24(-2.29%) |
Sep 11, 2017 | 10.93 | 10.96 | 10.60 | 10.64 | 12,692 | -0.34(-3.11%) |
Sep 08, 2017 | 10.69 | 11.18 | 10.69 | 10.98 | 2,555 | +0.10(+0.90%) |
Sep 07, 2017 | 11.06 | 11.06 | 10.74 | 10.88 | 7,620 | -0.17(-1.55%) |
Sep 06, 2017 | 10.79 | 11.23 | 10.79 | 11.06 | 7,835 | +0.22(+2.03%) |
Sep 05, 2017 | 11.23 | 11.23 | 10.64 | 10.84 | 11,303 | -0.24(-2.20%) |