Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.35 | 12.35 | 12.35 | 0 | +0.00(+0.03%) | |
Dec 28, 2017 | 12.35 | 12.35 | 12.31 | 12.35 | 2,724 | +0.16(+1.35%) |
Dec 27, 2017 | 12.19 | 12.19 | 12.19 | 12.19 | 268 | -0.25(-2.04%) |
Dec 26, 2017 | 12.35 | 12.48 | 12.35 | 12.44 | 1,848 | +0.08(+0.69%) |
Dec 22, 2017 | 11.97 | 12.35 | 11.97 | 12.35 | 2,636 | +0.30(+2.46%) |
Dec 21, 2017 | 11.92 | 12.14 | 11.92 | 12.06 | 4,257 | -0.25(-2.06%) |
Dec 20, 2017 | 12.23 | 12.31 | 12.20 | 12.31 | 1,513 | +0.08(+0.69%) |
Dec 19, 2017 | 11.89 | 12.35 | 11.85 | 12.23 | 13,844 | +0.30(+2.48%) |
Dec 18, 2017 | 12.25 | 12.25 | 11.93 | 11.93 | 1,360 | -0.17(-1.40%) |
Dec 15, 2017 | 12.23 | 12.27 | 12.10 | 12.10 | 3,024 | +0.04(+0.35%) |
Dec 14, 2017 | 12.23 | 12.23 | 11.95 | 12.06 | 1,323 | -0.13(-1.04%) |
Dec 13, 2017 | 12.03 | 12.23 | 12.03 | 12.19 | 870 | +0.15(+1.21%) |
Dec 12, 2017 | 12.09 | 12.09 | 12.04 | 12.04 | 1,317 | +0.19(+1.63%) |
Dec 11, 2017 | 11.51 | 11.89 | 11.51 | 11.85 | 2,096 | -0.21(-1.75%) |
Dec 08, 2017 | 12.02 | 12.23 | 12.02 | 12.06 | 3,079 | +0.04(+0.35%) |
Dec 07, 2017 | 11.85 | 12.02 | 11.68 | 12.02 | 2,679 | +0.00(+0.00%) |
Dec 06, 2017 | 12.02 | 12.02 | 12.02 | 12.02 | 291 | +0.00(+0.00%) |
Dec 05, 2017 | 11.91 | 12.02 | 11.91 | 12.02 | 3,811 | +0.17(+1.43%) |
Dec 04, 2017 | 11.97 | 11.97 | 11.85 | 11.85 | 3,769 | -0.11(-0.89%) |
Dec 01, 2017 | 11.74 | 11.95 | 11.74 | 11.95 | 2,989 | +0.13(+1.07%) |
Nov 30, 2017 | 11.83 | 11.83 | 11.83 | 11.83 | 2,319 | +0.17(+1.45%) |
Nov 29, 2017 | 11.83 | 11.84 | 11.61 | 11.66 | 4,068 | -0.17(-1.43%) |
Nov 28, 2017 | 11.77 | 11.83 | 11.77 | 11.83 | 17,941 | +0.00(+0.00%) |
Nov 27, 2017 | 11.70 | 11.83 | 11.70 | 11.83 | 4,794 | +0.00(+0.00%) |
Nov 24, 2017 | 11.83 | 11.83 | 11.83 | 11.83 | 342 | +0.04(+0.36%) |
Nov 22, 2017 | 11.66 | 11.78 | 11.45 | 11.78 | 1,298 | +0.30(+2.57%) |
Nov 21, 2017 | 11.83 | 11.83 | 11.40 | 11.49 | 2,602 | -0.34(-2.86%) |
Nov 20, 2017 | 11.78 | 11.83 | 11.78 | 11.83 | 1,367 | +0.00(+0.00%) |
Nov 17, 2017 | 11.83 | 11.83 | 11.83 | 11.83 | 236 | +0.00(+0.00%) |
Nov 16, 2017 | 11.66 | 11.83 | 11.66 | 11.83 | 1,651 | -0.13(-1.06%) |
Nov 14, 2017 | 11.95 | 11.95 | 11.95 | 18 | +0.13(+1.07%) | |
Nov 13, 2017 | 11.57 | 11.83 | 11.57 | 11.83 | 250 | +0.13(+1.08%) |
Nov 10, 2017 | 11.83 | 11.83 | 11.70 | 11.70 | 1,077 | -0.13(-1.07%) |
Nov 09, 2017 | 11.95 | 11.95 | 11.83 | 11.83 | 1,935 | -0.13(-1.06%) |
Nov 08, 2017 | 11.66 | 11.95 | 11.66 | 11.95 | 1,618 | +0.17(+1.43%) |
Nov 07, 2017 | 11.78 | 11.99 | 11.78 | 11.78 | 1,392 | -0.05(-0.43%) |
Nov 06, 2017 | 11.91 | 11.91 | 11.83 | 11.83 | 4,799 | -0.20(-1.68%) |
Nov 03, 2017 | 12.04 | 12.04 | 12.04 | 12.04 | 1,127 | -0.04(-0.35%) |
Nov 02, 2017 | 11.74 | 12.16 | 11.74 | 12.08 | 23,637 | +0.34(+2.88%) |
Nov 01, 2017 | 11.66 | 11.74 | 11.66 | 11.74 | 15,734 | +0.34(+2.96%) |
Oct 31, 2017 | 11.40 | 11.40 | 11.40 | 11.40 | 314 | -0.34(-2.88%) |
Oct 27, 2017 | 11.74 | 11.74 | 11.74 | 828 | +0.17(+1.46%) | |
Oct 25, 2017 | 11.57 | 11.57 | 11.57 | 62 | -0.17(-1.44%) | |
Oct 24, 2017 | 11.83 | 11.83 | 11.56 | 11.74 | 1,937 | -0.04(-0.36%) |
Oct 23, 2017 | 11.78 | 11.83 | 11.49 | 11.78 | 1,884 | +0.17(+1.46%) |
Oct 20, 2017 | 11.61 | 11.61 | 11.61 | 11.61 | 2,087 | -0.17(-1.43%) |
Oct 19, 2017 | 11.57 | 12.04 | 11.57 | 11.78 | 20,209 | +0.38(+3.33%) |
Oct 18, 2017 | 11.65 | 11.65 | 11.40 | 11.40 | 1,717 | -0.42(-3.57%) |
Oct 17, 2017 | 11.99 | 11.99 | 11.83 | 11.83 | 581 | +0.46(+4.09%) |
Oct 13, 2017 | 11.36 | 11.36 | 11.36 | 46 | +0.30(+2.67%) | |
Oct 12, 2017 | 11.23 | 11.36 | 11.07 | 11.07 | 3,574 | -0.17(-1.50%) |
Oct 11, 2017 | 11.23 | 11.23 | 11.23 | 11.23 | 2,757 | +0.00(+0.00%) |
Oct 10, 2017 | 11.23 | 11.24 | 11.23 | 11.23 | 639 | +0.00(+0.00%) |
Oct 09, 2017 | 11.53 | 11.53 | 11.23 | 11.23 | 532 | -0.34(-2.92%) |
Oct 06, 2017 | 11.39 | 11.57 | 10.98 | 11.57 | 6,615 | -0.02(-0.13%) |
Oct 04, 2017 | 11.59 | 11.59 | 11.59 | 149 | -0.03(-0.23%) | |
Oct 03, 2017 | 11.61 | 11.66 | 11.61 | 11.61 | 1,194 | -0.04(-0.36%) |