Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.61 | 12.62 | 12.53 | 12.56 | 162,738 | -0.11(-0.87%) |
Nov 29, 2017 | 12.69 | 12.69 | 12.67 | 12.67 | 119,636 | -0.08(-0.63%) |
Nov 28, 2017 | 12.78 | 12.78 | 12.74 | 12.75 | 133,528 | -0.01(-0.08%) |
Nov 27, 2017 | 12.80 | 12.80 | 12.74 | 12.76 | 97,481 | +0.06(+0.47%) |
Nov 24, 2017 | 12.70 | 12.73 | 12.70 | 12.70 | 106,088 | -0.03(-0.24%) |
Nov 22, 2017 | 12.69 | 12.76 | 12.69 | 12.73 | 182,516 | +0.12(+0.95%) |
Nov 21, 2017 | 12.63 | 12.66 | 12.61 | 12.61 | 149,841 | +0.02(+0.16%) |
Nov 20, 2017 | 12.70 | 12.70 | 12.57 | 12.59 | 157,012 | -0.16(-1.25%) |
Nov 17, 2017 | 12.68 | 12.77 | 12.67 | 12.75 | 52,840 | +0.15(+1.19%) |
Nov 16, 2017 | 12.61 | 12.63 | 12.60 | 12.60 | 129,285 | +0.00(+0.00%) |
Nov 15, 2017 | 12.68 | 12.70 | 12.59 | 12.60 | 122,487 | -0.02(-0.16%) |
Nov 14, 2017 | 12.55 | 12.66 | 12.55 | 12.62 | 118,898 | +0.03(+0.24%) |
Nov 13, 2017 | 12.61 | 12.62 | 12.59 | 12.59 | 112,048 | +0.01(+0.08%) |
Nov 10, 2017 | 12.67 | 12.67 | 12.57 | 12.58 | 106,331 | -0.10(-0.79%) |
Nov 09, 2017 | 12.65 | 12.70 | 12.64 | 12.68 | 121,887 | +0.05(+0.40%) |
Nov 08, 2017 | 12.66 | 12.69 | 12.62 | 12.63 | 222,127 | +0.05(+0.40%) |
Nov 07, 2017 | 12.61 | 12.62 | 12.55 | 12.58 | 67,819 | -0.05(-0.40%) |
Nov 06, 2017 | 12.53 | 12.64 | 12.53 | 12.63 | 105,115 | +0.10(+0.80%) |
Nov 03, 2017 | 12.60 | 12.60 | 12.48 | 12.53 | 138,083 | -0.06(-0.48%) |
Nov 02, 2017 | 12.59 | 12.66 | 12.58 | 12.59 | 113,872 | +0.02(+0.16%) |
Nov 01, 2017 | 12.56 | 12.62 | 12.55 | 12.57 | 146,011 | +0.04(+0.32%) |
Oct 31, 2017 | 12.55 | 12.55 | 12.51 | 12.53 | 117,758 | -0.05(-0.40%) |
Oct 30, 2017 | 12.54 | 12.61 | 12.54 | 12.58 | 147,883 | +0.03(+0.24%) |
Oct 27, 2017 | 12.50 | 12.56 | 12.49 | 12.55 | 212,014 | +0.05(+0.40%) |
Oct 26, 2017 | 12.58 | 12.58 | 12.49 | 12.50 | 157,505 | -0.10(-0.79%) |
Oct 25, 2017 | 12.60 | 12.62 | 12.56 | 12.60 | 72,422 | +0.00(+0.00%) |
Oct 24, 2017 | 12.59 | 12.60 | 12.57 | 12.60 | 78,216 | -0.05(-0.40%) |
Oct 23, 2017 | 12.56 | 12.66 | 12.56 | 12.65 | 120,297 | +0.02(+0.16%) |
Oct 20, 2017 | 12.63 | 12.66 | 12.61 | 12.63 | 67,202 | -0.07(-0.55%) |
Oct 19, 2017 | 12.68 | 12.71 | 12.68 | 12.70 | 27,226 | +0.07(+0.55%) |
Oct 18, 2017 | 12.63 | 12.65 | 12.62 | 12.63 | 60,960 | -0.05(-0.39%) |
Oct 17, 2017 | 12.67 | 12.70 | 12.65 | 12.68 | 120,115 | -0.09(-0.70%) |
Oct 16, 2017 | 12.86 | 12.87 | 12.73 | 12.77 | 119,526 | -0.09(-0.70%) |
Oct 13, 2017 | 12.84 | 12.86 | 12.81 | 12.86 | 200,136 | +0.10(+0.78%) |
Oct 12, 2017 | 12.75 | 12.77 | 12.75 | 12.76 | 163,917 | +0.01(+0.08%) |
Oct 11, 2017 | 12.72 | 12.76 | 12.67 | 12.75 | 104,574 | +0.04(+0.31%) |
Oct 10, 2017 | 12.73 | 12.77 | 12.70 | 12.71 | 138,711 | +0.04(+0.32%) |
Oct 09, 2017 | 12.63 | 12.68 | 12.62 | 12.67 | 113,994 | +0.10(+0.80%) |
Oct 06, 2017 | 12.49 | 12.58 | 12.44 | 12.57 | 147,009 | +0.06(+0.48%) |
Oct 05, 2017 | 12.57 | 12.58 | 12.51 | 12.51 | 198,407 | -0.07(-0.56%) |
Oct 04, 2017 | 12.59 | 12.59 | 12.55 | 12.58 | 88,451 | +0.03(+0.24%) |
Oct 03, 2017 | 12.54 | 12.57 | 12.54 | 12.55 | 56,878 | +0.01(+0.08%) |
Oct 02, 2017 | 12.58 | 12.59 | 12.54 | 12.54 | 166,185 | -0.09(-0.71%) |
Sep 29, 2017 | 12.70 | 12.70 | 12.63 | 12.63 | 123,373 | -0.06(-0.47%) |
Sep 28, 2017 | 12.67 | 12.71 | 12.65 | 12.69 | 241,971 | +0.02(+0.16%) |
Sep 27, 2017 | 12.67 | 12.71 | 12.66 | 12.67 | 139,760 | -0.11(-0.86%) |
Sep 26, 2017 | 12.83 | 12.83 | 12.78 | 12.78 | 103,862 | -0.15(-1.16%) |
Sep 25, 2017 | 12.75 | 12.93 | 12.74 | 12.93 | 116,978 | +0.15(+1.17%) |
Sep 22, 2017 | 12.77 | 12.80 | 12.77 | 12.78 | 130,920 | +0.04(+0.31%) |
Sep 21, 2017 | 12.73 | 12.77 | 12.72 | 12.74 | 66,464 | -0.09(-0.70%) |
Sep 20, 2017 | 12.94 | 12.98 | 12.78 | 12.83 | 193,300 | -0.11(-0.85%) |
Sep 19, 2017 | 12.92 | 12.94 | 12.89 | 12.94 | 129,494 | +0.03(+0.23%) |
Sep 18, 2017 | 12.95 | 12.95 | 12.88 | 12.91 | 125,381 | -0.12(-0.92%) |
Sep 15, 2017 | 13.08 | 13.08 | 13.03 | 13.03 | 68,993 | -0.07(-0.53%) |
Sep 14, 2017 | 13.05 | 13.12 | 13.05 | 13.10 | 139,513 | +0.06(+0.46%) |
Sep 13, 2017 | 13.20 | 13.20 | 13.04 | 13.04 | 62,197 | -0.10(-0.76%) |
Sep 12, 2017 | 13.08 | 13.14 | 13.07 | 13.14 | 159,717 | +0.04(+0.31%) |
Sep 11, 2017 | 13.16 | 13.18 | 13.09 | 13.10 | 150,931 | -0.19(-1.43%) |
Sep 08, 2017 | 13.31 | 13.31 | 13.25 | 13.29 | 195,981 | -0.01(-0.08%) |
Sep 07, 2017 | 13.25 | 13.32 | 13.23 | 13.30 | 200,390 | +0.13(+0.99%) |
Sep 06, 2017 | 13.22 | 13.22 | 13.14 | 13.17 | 78,890 | -0.06(-0.45%) |
Sep 05, 2017 | 13.15 | 13.26 | 13.14 | 13.23 | 95,152 | +0.14(+1.07%) |