Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.65 | 12.68 | 12.56 | 12.68 | 313,954 | +0.10(+0.80%) |
Nov 29, 2017 | 12.53 | 12.60 | 12.53 | 12.58 | 281,537 | +0.04(+0.29%) |
Nov 28, 2017 | 12.53 | 12.57 | 12.46 | 12.54 | 301,012 | +0.01(+0.08%) |
Nov 27, 2017 | 12.56 | 12.57 | 12.53 | 12.53 | 186,543 | -0.02(-0.16%) |
Nov 24, 2017 | 12.57 | 12.59 | 12.55 | 12.55 | 50,308 | -0.01(-0.11%) |
Nov 22, 2017 | 12.53 | 12.59 | 12.53 | 12.57 | 198,026 | +0.04(+0.32%) |
Nov 21, 2017 | 12.51 | 12.57 | 12.51 | 12.53 | 143,031 | -0.03(-0.25%) |
Nov 20, 2017 | 12.52 | 12.57 | 12.50 | 12.56 | 287,443 | +0.05(+0.43%) |
Nov 17, 2017 | 12.47 | 12.52 | 12.44 | 12.50 | 168,260 | +0.01(+0.11%) |
Nov 16, 2017 | 12.49 | 12.51 | 12.44 | 12.49 | 188,999 | +0.05(+0.43%) |
Nov 15, 2017 | 12.44 | 12.46 | 12.38 | 12.44 | 139,071 | -0.05(-0.37%) |
Nov 14, 2017 | 12.51 | 12.54 | 12.47 | 12.48 | 190,667 | -0.03(-0.27%) |
Nov 13, 2017 | 12.50 | 12.54 | 12.49 | 12.52 | 127,509 | +0.01(+0.11%) |
Nov 10, 2017 | 12.48 | 12.57 | 12.48 | 12.50 | 98,013 | -0.01(-0.11%) |
Nov 09, 2017 | 12.53 | 12.56 | 12.52 | 12.52 | 191,084 | -0.05(-0.37%) |
Nov 08, 2017 | 12.58 | 12.62 | 12.54 | 12.56 | 220,217 | -0.02(-0.16%) |
Nov 07, 2017 | 12.54 | 12.62 | 12.54 | 12.58 | 309,520 | +0.01(+0.11%) |
Nov 06, 2017 | 12.54 | 12.59 | 12.54 | 12.57 | 109,797 | +0.00(+0.00%) |
Nov 03, 2017 | 12.53 | 12.60 | 12.51 | 12.57 | 161,850 | -0.01(-0.05%) |
Nov 02, 2017 | 12.60 | 12.64 | 12.54 | 12.58 | 188,341 | -0.06(-0.47%) |
Nov 01, 2017 | 12.66 | 12.66 | 12.60 | 12.64 | 244,063 | +0.03(+0.26%) |
Oct 31, 2017 | 12.65 | 12.65 | 12.57 | 12.60 | 289,449 | +0.01(+0.11%) |
Oct 30, 2017 | 12.60 | 12.68 | 12.58 | 12.59 | 150,721 | -0.05(-0.39%) |
Oct 27, 2017 | 12.61 | 12.66 | 12.56 | 12.64 | 132,860 | +0.06(+0.50%) |
Oct 26, 2017 | 12.67 | 12.67 | 12.57 | 12.58 | 219,613 | -0.01(-0.05%) |
Oct 25, 2017 | 12.66 | 12.67 | 12.54 | 12.58 | 196,203 | -0.09(-0.73%) |
Oct 24, 2017 | 12.69 | 12.73 | 12.66 | 12.68 | 257,618 | -0.01(-0.10%) |
Oct 23, 2017 | 12.80 | 12.80 | 12.69 | 12.69 | 234,679 | -0.06(-0.47%) |
Oct 20, 2017 | 12.77 | 12.86 | 12.74 | 12.75 | 186,340 | -0.00(-0.03%) |
Oct 19, 2017 | 12.71 | 12.77 | 12.71 | 12.75 | 148,941 | +0.03(+0.21%) |
Oct 18, 2017 | 12.76 | 12.79 | 12.71 | 12.73 | 137,844 | -0.01(-0.10%) |
Oct 17, 2017 | 12.81 | 12.81 | 12.72 | 12.74 | 158,083 | -0.03(-0.21%) |
Oct 16, 2017 | 12.77 | 12.82 | 12.76 | 12.77 | 107,889 | +0.01(+0.05%) |
Oct 13, 2017 | 12.78 | 12.81 | 12.76 | 12.76 | 122,329 | -0.03(-0.26%) |
Oct 12, 2017 | 12.79 | 12.80 | 12.77 | 12.79 | 137,009 | +0.01(+0.05%) |
Oct 11, 2017 | 12.77 | 12.81 | 12.77 | 12.79 | 101,052 | +0.01(+0.10%) |
Oct 10, 2017 | 12.75 | 12.79 | 12.75 | 12.77 | 112,414 | +0.04(+0.31%) |
Oct 09, 2017 | 12.75 | 12.79 | 12.73 | 12.73 | 156,721 | -0.03(-0.26%) |
Oct 06, 2017 | 12.77 | 12.77 | 12.73 | 12.77 | 116,068 | -0.03(-0.26%) |
Oct 05, 2017 | 12.80 | 12.81 | 12.77 | 12.80 | 139,023 | +0.04(+0.31%) |
Oct 04, 2017 | 12.70 | 12.76 | 12.70 | 12.76 | 122,009 | +0.01(+0.10%) |
Oct 03, 2017 | 12.79 | 12.79 | 12.71 | 12.75 | 144,950 | +0.01(+0.05%) |
Oct 02, 2017 | 12.78 | 12.78 | 12.69 | 12.74 | 118,047 | +0.03(+0.26%) |
Sep 29, 2017 | 12.75 | 12.76 | 12.69 | 12.71 | 204,145 | +0.00(+0.00%) |
Sep 28, 2017 | 12.73 | 12.73 | 12.64 | 12.71 | 170,464 | +0.00(+0.00%) |
Sep 27, 2017 | 12.78 | 12.78 | 12.66 | 12.71 | 196,349 | -0.01(-0.10%) |
Sep 26, 2017 | 12.70 | 12.73 | 12.69 | 12.72 | 156,868 | +0.01(+0.05%) |
Sep 25, 2017 | 12.73 | 12.63 | 12.71 | 216,719 | +0.08(+0.63%) | |
Sep 22, 2017 | 12.64 | 12.65 | 12.61 | 12.63 | 164,685 | +0.01(+0.11%) |
Sep 21, 2017 | 12.71 | 12.71 | 12.61 | 12.62 | 152,332 | -0.05(-0.37%) |
Sep 20, 2017 | 12.67 | 12.71 | 12.64 | 12.67 | 139,431 | +0.01(+0.05%) |
Sep 19, 2017 | 12.67 | 12.69 | 12.66 | 12.66 | 157,635 | -0.02(-0.16%) |
Sep 18, 2017 | 12.69 | 12.71 | 12.66 | 12.68 | 99,791 | +0.02(+0.16%) |
Sep 15, 2017 | 12.68 | 12.71 | 12.65 | 12.66 | 111,681 | -0.04(-0.31%) |
Sep 14, 2017 | 12.65 | 12.70 | 12.64 | 12.70 | 319,294 | +0.04(+0.31%) |
Sep 13, 2017 | 12.64 | 12.67 | 12.63 | 12.66 | 129,080 | +0.02(+0.16%) |
Sep 12, 2017 | 12.62 | 12.67 | 12.62 | 12.64 | 273,871 | -0.01(-0.05%) |
Sep 11, 2017 | 12.65 | 12.66 | 12.65 | 12.65 | 183,706 | +0.06(+0.47%) |
Sep 08, 2017 | 12.62 | 12.62 | 12.57 | 12.59 | 137,628 | -0.01(-0.10%) |
Sep 07, 2017 | 12.60 | 12.64 | 12.58 | 12.60 | 157,609 | +0.00(+0.00%) |
Sep 06, 2017 | 12.60 | 12.64 | 12.59 | 12.60 | 181,791 | +0.03(+0.21%) |
Sep 05, 2017 | 12.61 | 12.66 | 12.56 | 12.58 | 101,097 | -0.05(-0.42%) |