Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.41 | 11.48 | 11.26 | 11.31 | 235,558 | -0.06(-0.53%) |
Nov 29, 2017 | 11.23 | 11.43 | 11.17 | 11.37 | 237,407 | +0.16(+1.43%) |
Nov 28, 2017 | 11.20 | 11.23 | 11.19 | 11.21 | 189,995 | +0.04(+0.36%) |
Nov 27, 2017 | 11.29 | 11.03 | 11.17 | 278,229 | -0.14(-1.24%) | |
Nov 24, 2017 | 11.34 | 11.36 | 11.24 | 11.31 | 130,083 | +0.07(+0.62%) |
Nov 23, 2017 | 11.37 | 11.40 | 11.20 | 11.24 | 152,390 | -0.08(-0.71%) |
Nov 22, 2017 | 11.41 | 11.48 | 11.25 | 11.32 | 176,033 | -0.09(-0.79%) |
Nov 21, 2017 | 11.42 | 11.47 | 11.31 | 11.41 | 404,477 | +0.03(+0.26%) |
Nov 20, 2017 | 11.32 | 11.49 | 11.18 | 11.38 | 201,443 | +0.09(+0.80%) |
Nov 17, 2017 | 11.31 | 11.34 | 11.25 | 11.29 | 75,511 | +0.02(+0.18%) |
Nov 16, 2017 | 11.29 | 11.34 | 11.14 | 11.27 | 205,246 | +0.02(+0.18%) |
Nov 15, 2017 | 11.36 | 11.40 | 11.22 | 11.25 | 200,934 | -0.20(-1.75%) |
Nov 14, 2017 | 11.82 | 11.82 | 11.41 | 11.45 | 294,580 | -0.30(-2.55%) |
Nov 13, 2017 | 11.75 | 11.89 | 11.64 | 11.75 | 127,986 | +0.01(+0.09%) |
Nov 10, 2017 | 11.72 | 11.88 | 11.66 | 11.74 | 246,024 | +0.01(+0.09%) |
Nov 09, 2017 | 11.67 | 11.94 | 11.65 | 11.73 | 321,496 | +0.02(+0.17%) |
Nov 08, 2017 | 12.07 | 12.07 | 11.66 | 11.71 | 428,745 | -0.29(-2.42%) |
Nov 07, 2017 | 11.95 | 12.40 | 11.75 | 12.00 | 900,675 | +0.05(+0.42%) |
Nov 06, 2017 | 12.01 | 12.14 | 11.89 | 11.95 | 265,653 | -0.06(-0.50%) |
Nov 03, 2017 | 12.06 | 12.18 | 11.95 | 12.01 | 209,717 | -0.07(-0.58%) |
Nov 02, 2017 | 12.31 | 12.40 | 11.76 | 12.08 | 671,654 | -0.21(-1.71%) |
Nov 01, 2017 | 11.37 | 12.60 | 11.05 | 12.29 | 2,083,601 | +1.02(+9.05%) |
Oct 31, 2017 | 11.45 | 11.17 | 11.27 | 333,981 | +0.09(+0.81%) | |
Oct 30, 2017 | 11.08 | 11.19 | 10.77 | 11.18 | 386,335 | +0.14(+1.27%) |
Oct 27, 2017 | 11.42 | 11.44 | 10.91 | 11.04 | 971,412 | -0.52(-4.50%) |
Oct 26, 2017 | 11.77 | 11.83 | 11.55 | 11.56 | 261,885 | -0.19(-1.62%) |
Oct 25, 2017 | 12.00 | 12.14 | 11.69 | 11.75 | 701,616 | -0.23(-1.92%) |
Oct 24, 2017 | 12.60 | 12.77 | 11.88 | 11.98 | 2,150,396 | +0.23(+1.96%) |
Oct 23, 2017 | 11.94 | 12.24 | 11.35 | 11.75 | 878,811 | -0.21(-1.76%) |
Oct 20, 2017 | 11.83 | 11.97 | 11.73 | 11.96 | 392,356 | +0.11(+0.93%) |
Oct 19, 2017 | 11.89 | 11.99 | 11.79 | 11.85 | 148,932 | -0.08(-0.67%) |
Oct 18, 2017 | 12.02 | 12.05 | 11.84 | 11.93 | 114,473 | -0.06(-0.50%) |
Oct 17, 2017 | 11.70 | 12.02 | 11.70 | 11.99 | 190,319 | +0.25(+2.13%) |
Oct 16, 2017 | 12.16 | 12.22 | 11.62 | 11.74 | 447,094 | -0.56(-4.55%) |
Oct 13, 2017 | 12.22 | 12.40 | 12.12 | 12.30 | 128,436 | +0.10(+0.82%) |
Oct 12, 2017 | 12.22 | 12.36 | 12.10 | 12.20 | 93,324 | -0.07(-0.57%) |
Oct 11, 2017 | 12.10 | 12.45 | 12.00 | 12.27 | 298,117 | +0.18(+1.49%) |
Oct 10, 2017 | 12.07 | 12.13 | 11.90 | 12.09 | 209,864 | -0.12(-0.98%) |
Oct 06, 2017 | 12.35 | 12.36 | 12.11 | 12.21 | 355,682 | -0.15(-1.21%) |
Oct 05, 2017 | 12.47 | 12.60 | 12.34 | 12.36 | 146,207 | -0.16(-1.28%) |
Oct 04, 2017 | 12.58 | 12.68 | 12.37 | 12.52 | 152,575 | -0.11(-0.87%) |
Oct 03, 2017 | 12.88 | 12.96 | 12.59 | 12.63 | 285,522 | -0.35(-2.70%) |
Oct 02, 2017 | 12.72 | 13.05 | 12.58 | 12.98 | 319,454 | +0.27(+2.12%) |
Sep 29, 2017 | 13.07 | 13.23 | 12.56 | 12.71 | 508,129 | -0.42(-3.20%) |
Sep 28, 2017 | 13.25 | 13.43 | 13.07 | 13.13 | 267,900 | -0.14(-1.06%) |
Sep 27, 2017 | 13.28 | 13.40 | 13.25 | 13.27 | 213,866 | +0.00(+0.00%) |
Sep 26, 2017 | 13.30 | 13.31 | 13.00 | 13.27 | 148,610 | -0.05(-0.38%) |
Sep 25, 2017 | 13.11 | 13.35 | 12.84 | 13.32 | 479,759 | +0.33(+2.54%) |
Sep 22, 2017 | 12.75 | 13.43 | 12.74 | 12.99 | 703,478 | +0.23(+1.80%) |
Sep 21, 2017 | 12.54 | 12.90 | 12.54 | 12.76 | 314,046 | +0.17(+1.35%) |
Sep 20, 2017 | 12.50 | 12.68 | 12.45 | 12.59 | 276,767 | +0.21(+1.70%) |
Sep 19, 2017 | 12.40 | 12.51 | 12.30 | 12.38 | 204,101 | -0.02(-0.16%) |
Sep 18, 2017 | 12.27 | 12.70 | 12.25 | 12.40 | 318,854 | +0.06(+0.49%) |
Sep 15, 2017 | 12.35 | 12.43 | 12.14 | 12.34 | 1,138,341 | +0.00(+0.00%) |
Sep 14, 2017 | 12.55 | 12.63 | 12.26 | 12.34 | 359,528 | -0.20(-1.59%) |
Sep 13, 2017 | 12.67 | 12.90 | 12.53 | 12.54 | 303,517 | -0.21(-1.65%) |
Sep 12, 2017 | 12.85 | 12.92 | 12.55 | 12.75 | 429,116 | -0.09(-0.70%) |
Sep 11, 2017 | 12.66 | 12.90 | 12.56 | 12.84 | 474,436 | +0.18(+1.42%) |
Sep 08, 2017 | 12.87 | 12.90 | 12.43 | 12.66 | 557,285 | -0.35(-2.69%) |
Sep 07, 2017 | 13.09 | 12.19 | 13.01 | 1,783,543 | +0.82(+6.73%) | |
Sep 06, 2017 | 10.84 | 12.22 | 10.55 | 12.19 | 1,216,675 | +0.92(+8.16%) |
Sep 05, 2017 | 12.08 | 12.10 | 11.22 | 11.27 | 593,247 | -0.82(-6.78%) |