Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.63 | 12.63 | 12.51 | 12.53 | 120,023 | -0.05(-0.40%) |
Nov 29, 2017 | 12.50 | 12.58 | 12.46 | 12.58 | 104,651 | +0.03(+0.24%) |
Nov 28, 2017 | 12.42 | 12.58 | 12.42 | 12.55 | 199,266 | +0.11(+0.88%) |
Nov 27, 2017 | 12.52 | 12.54 | 12.44 | 12.44 | 113,525 | -0.18(-1.43%) |
Nov 24, 2017 | 12.60 | 12.62 | 12.52 | 12.62 | 41,074 | +0.01(+0.08%) |
Nov 22, 2017 | 12.58 | 12.62 | 12.52 | 12.61 | 114,190 | +0.03(+0.24%) |
Nov 21, 2017 | 12.57 | 12.69 | 12.55 | 12.58 | 129,928 | -0.04(-0.32%) |
Nov 20, 2017 | 12.70 | 12.71 | 12.60 | 12.62 | 101,711 | -0.11(-0.86%) |
Nov 17, 2017 | 12.71 | 12.77 | 12.68 | 12.73 | 123,254 | -0.01(-0.08%) |
Nov 16, 2017 | 12.67 | 12.78 | 12.66 | 12.74 | 247,437 | +0.03(+0.24%) |
Nov 15, 2017 | 12.65 | 12.71 | 12.60 | 12.71 | 82,292 | +0.07(+0.55%) |
Nov 14, 2017 | 12.55 | 12.65 | 12.55 | 12.64 | 95,843 | +0.05(+0.40%) |
Nov 13, 2017 | 12.55 | 12.59 | 12.50 | 12.59 | 116,855 | +0.04(+0.32%) |
Nov 10, 2017 | 12.53 | 12.55 | 12.46 | 12.55 | 159,535 | -0.04(-0.32%) |
Nov 09, 2017 | 12.57 | 12.59 | 12.52 | 12.59 | 82,995 | +0.04(+0.32%) |
Nov 08, 2017 | 12.57 | 12.58 | 12.52 | 12.55 | 188,810 | +0.02(+0.16%) |
Nov 07, 2017 | 12.51 | 12.58 | 12.51 | 12.53 | 154,761 | -0.06(-0.48%) |
Nov 06, 2017 | 12.46 | 12.59 | 12.45 | 12.59 | 96,027 | +0.12(+0.96%) |
Nov 03, 2017 | 12.49 | 12.51 | 12.44 | 12.47 | 125,935 | -0.05(-0.40%) |
Nov 02, 2017 | 12.48 | 12.52 | 12.46 | 12.52 | 107,432 | -0.03(-0.24%) |
Nov 01, 2017 | 12.55 | 12.55 | 12.45 | 12.55 | 169,690 | +0.00(+0.00%) |
Oct 31, 2017 | 12.49 | 12.55 | 12.44 | 12.55 | 175,573 | +0.11(+0.88%) |
Oct 30, 2017 | 12.42 | 12.49 | 12.42 | 12.44 | 116,380 | +0.01(+0.08%) |
Oct 27, 2017 | 12.45 | 12.48 | 12.42 | 12.43 | 218,284 | -0.02(-0.16%) |
Oct 26, 2017 | 12.52 | 12.56 | 12.45 | 12.45 | 110,559 | -0.09(-0.72%) |
Oct 25, 2017 | 12.61 | 12.63 | 12.54 | 12.54 | 124,057 | -0.11(-0.87%) |
Oct 24, 2017 | 12.63 | 12.67 | 12.60 | 12.65 | 95,980 | -0.01(-0.08%) |
Oct 23, 2017 | 12.68 | 12.68 | 12.62 | 12.66 | 68,015 | -0.12(-0.94%) |
Oct 20, 2017 | 12.68 | 12.78 | 12.68 | 12.78 | 60,599 | +0.04(+0.31%) |
Oct 19, 2017 | 12.74 | 12.78 | 12.70 | 12.74 | 134,221 | -0.02(-0.16%) |
Oct 18, 2017 | 12.73 | 12.76 | 12.68 | 12.76 | 115,778 | -0.05(-0.39%) |
Oct 17, 2017 | 12.75 | 12.81 | 12.69 | 12.81 | 71,847 | -0.01(-0.08%) |
Oct 16, 2017 | 12.75 | 12.82 | 12.70 | 12.82 | 96,144 | -0.04(-0.31%) |
Oct 13, 2017 | 12.76 | 12.86 | 12.70 | 12.86 | 60,749 | +0.10(+0.78%) |
Oct 12, 2017 | 12.67 | 12.76 | 12.67 | 12.76 | 46,705 | +0.06(+0.47%) |
Oct 11, 2017 | 12.66 | 12.72 | 12.66 | 12.70 | 72,801 | +0.04(+0.32%) |
Oct 10, 2017 | 12.66 | 12.70 | 12.66 | 12.66 | 56,750 | -0.02(-0.16%) |
Oct 09, 2017 | 12.66 | 12.70 | 12.66 | 12.68 | 92,226 | +0.02(+0.16%) |
Oct 06, 2017 | 12.64 | 12.67 | 12.60 | 12.66 | 60,113 | -0.01(-0.08%) |
Oct 05, 2017 | 12.65 | 12.68 | 12.63 | 12.67 | 89,471 | +0.03(+0.24%) |
Oct 04, 2017 | 12.60 | 12.67 | 12.60 | 12.64 | 161,175 | -0.03(-0.24%) |
Oct 03, 2017 | 12.68 | 12.68 | 12.62 | 12.67 | 120,476 | -0.01(-0.08%) |
Oct 02, 2017 | 12.68 | 12.77 | 12.68 | 12.68 | 154,026 | +0.00(+0.00%) |
Sep 29, 2017 | 12.79 | 12.79 | 12.68 | 12.68 | 102,871 | -0.05(-0.39%) |
Sep 28, 2017 | 12.70 | 12.74 | 12.65 | 12.73 | 122,438 | -0.01(-0.08%) |
Sep 27, 2017 | 12.78 | 12.84 | 12.67 | 12.74 | 141,188 | -0.06(-0.47%) |
Sep 26, 2017 | 12.84 | 12.87 | 12.80 | 12.80 | 109,379 | -0.07(-0.54%) |
Sep 25, 2017 | 12.80 | 12.87 | 12.78 | 12.87 | 115,470 | +0.08(+0.63%) |
Sep 22, 2017 | 12.80 | 12.82 | 12.75 | 12.79 | 108,345 | -0.03(-0.23%) |
Sep 21, 2017 | 12.83 | 12.86 | 12.75 | 12.82 | 135,034 | -0.09(-0.70%) |
Sep 20, 2017 | 12.95 | 12.96 | 12.85 | 12.91 | 132,517 | -0.04(-0.31%) |
Sep 19, 2017 | 12.96 | 12.98 | 12.92 | 12.95 | 124,803 | -0.02(-0.15%) |
Sep 18, 2017 | 12.94 | 12.97 | 12.89 | 12.97 | 75,270 | +0.02(+0.15%) |
Sep 15, 2017 | 12.97 | 12.97 | 12.91 | 12.95 | 63,936 | -0.03(-0.23%) |
Sep 14, 2017 | 12.92 | 12.98 | 12.89 | 12.98 | 178,420 | +0.06(+0.46%) |
Sep 13, 2017 | 12.93 | 12.95 | 12.91 | 12.92 | 92,562 | -0.05(-0.39%) |
Sep 12, 2017 | 12.87 | 12.97 | 12.87 | 12.97 | 179,348 | +0.05(+0.39%) |
Sep 11, 2017 | 12.94 | 12.94 | 12.88 | 12.92 | 120,308 | -0.02(-0.15%) |
Sep 08, 2017 | 12.87 | 12.94 | 12.86 | 12.94 | 234,712 | +0.03(+0.23%) |
Sep 07, 2017 | 12.85 | 12.91 | 12.85 | 12.91 | 281,559 | +0.04(+0.31%) |
Sep 06, 2017 | 12.84 | 12.87 | 12.82 | 12.87 | 111,248 | +0.05(+0.39%) |
Sep 05, 2017 | 12.86 | 12.88 | 12.82 | 12.82 | 141,075 | -0.05(-0.39%) |