Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.71 | 11.73 | 11.70 | 11.73 | 27,234 | +0.04(+0.34%) |
Nov 29, 2017 | 11.72 | 11.72 | 11.64 | 11.69 | 25,852 | -0.05(-0.43%) |
Nov 28, 2017 | 11.75 | 11.77 | 11.72 | 11.74 | 28,552 | +0.01(+0.09%) |
Nov 27, 2017 | 11.75 | 11.75 | 11.69 | 11.73 | 31,765 | -0.05(-0.42%) |
Nov 24, 2017 | 11.68 | 11.78 | 11.68 | 11.78 | 18,319 | +0.10(+0.86%) |
Nov 22, 2017 | 11.64 | 11.68 | 11.62 | 11.68 | 32,444 | +0.01(+0.09%) |
Nov 21, 2017 | 11.64 | 11.69 | 11.63 | 11.67 | 26,342 | +0.04(+0.34%) |
Nov 20, 2017 | 11.64 | 11.66 | 11.60 | 11.63 | 33,815 | -0.08(-0.68%) |
Nov 17, 2017 | 11.52 | 11.71 | 11.52 | 11.71 | 31,200 | +0.15(+1.30%) |
Nov 16, 2017 | 11.44 | 11.57 | 11.44 | 11.56 | 91,390 | +0.16(+1.40%) |
Nov 15, 2017 | 11.29 | 11.42 | 11.29 | 11.40 | 97,907 | -0.03(-0.26%) |
Nov 14, 2017 | 11.59 | 11.65 | 11.30 | 11.43 | 122,520 | -0.28(-2.39%) |
Nov 13, 2017 | 11.73 | 11.79 | 11.71 | 11.71 | 72,461 | -0.04(-0.34%) |
Nov 10, 2017 | 11.88 | 11.90 | 11.75 | 11.75 | 77,673 | -0.12(-1.01%) |
Nov 09, 2017 | 12.00 | 12.00 | 11.84 | 11.87 | 94,797 | -0.19(-1.58%) |
Nov 08, 2017 | 12.11 | 12.11 | 12.01 | 12.06 | 34,865 | -0.09(-0.74%) |
Nov 07, 2017 | 12.04 | 12.15 | 12.04 | 12.15 | 24,118 | +0.07(+0.58%) |
Nov 06, 2017 | 12.02 | 12.09 | 12.01 | 12.08 | 31,853 | +0.02(+0.17%) |
Nov 03, 2017 | 12.08 | 12.09 | 12.00 | 12.06 | 58,261 | -0.01(-0.08%) |
Nov 02, 2017 | 12.08 | 12.08 | 12.05 | 12.07 | 37,685 | -0.05(-0.41%) |
Nov 01, 2017 | 12.15 | 12.15 | 12.07 | 12.12 | 48,350 | -0.01(-0.08%) |
Oct 31, 2017 | 12.08 | 12.13 | 12.06 | 12.13 | 38,009 | +0.07(+0.58%) |
Oct 30, 2017 | 12.07 | 12.00 | 12.06 | 71,891 | +0.06(+0.50%) | |
Oct 27, 2017 | 11.97 | 12.06 | 11.95 | 12.00 | 27,252 | +0.04(+0.33%) |
Oct 26, 2017 | 12.04 | 12.04 | 11.96 | 11.96 | 47,534 | -0.02(-0.17%) |
Oct 25, 2017 | 12.08 | 12.13 | 11.97 | 11.98 | 61,788 | -0.15(-1.24%) |
Oct 24, 2017 | 12.08 | 12.14 | 12.08 | 12.13 | 28,565 | +0.05(+0.41%) |
Oct 23, 2017 | 12.18 | 12.18 | 12.07 | 12.08 | 43,360 | -0.10(-0.82%) |
Oct 20, 2017 | 12.15 | 12.18 | 12.11 | 12.18 | 29,042 | +0.04(+0.33%) |
Oct 19, 2017 | 12.09 | 12.15 | 12.08 | 12.14 | 26,818 | +0.00(+0.00%) |
Oct 18, 2017 | 12.15 | 12.15 | 12.10 | 12.14 | 38,057 | +0.00(+0.00%) |
Oct 17, 2017 | 12.15 | 12.18 | 12.00 | 12.14 | 38,902 | -0.01(-0.08%) |
Oct 16, 2017 | 12.14 | 12.19 | 12.09 | 12.15 | 36,123 | -0.02(-0.16%) |
Oct 13, 2017 | 12.15 | 12.17 | 12.12 | 12.17 | 17,815 | -0.03(-0.25%) |
Oct 12, 2017 | 12.25 | 12.25 | 12.15 | 12.20 | 41,461 | -0.05(-0.41%) |
Oct 11, 2017 | 12.20 | 12.25 | 12.19 | 12.25 | 18,105 | +0.04(+0.33%) |
Oct 10, 2017 | 12.29 | 12.29 | 12.21 | 12.21 | 48,594 | -0.09(-0.73%) |
Oct 09, 2017 | 12.18 | 12.30 | 12.17 | 12.30 | 34,042 | +0.08(+0.65%) |
Oct 06, 2017 | 12.18 | 12.35 | 12.15 | 12.22 | 64,211 | +0.01(+0.08%) |
Oct 05, 2017 | 12.15 | 12.21 | 12.13 | 12.21 | 29,982 | +0.04(+0.33%) |
Oct 04, 2017 | 12.13 | 12.18 | 12.12 | 12.17 | 53,835 | -0.01(-0.08%) |
Oct 03, 2017 | 12.16 | 12.21 | 12.15 | 12.18 | 35,620 | +0.01(+0.08%) |
Oct 02, 2017 | 12.20 | 12.23 | 12.16 | 12.17 | 33,072 | +0.01(+0.08%) |
Sep 29, 2017 | 12.12 | 12.20 | 12.08 | 12.16 | 40,605 | +0.05(+0.41%) |
Sep 28, 2017 | 12.05 | 12.12 | 12.04 | 12.11 | 26,430 | +0.02(+0.17%) |
Sep 27, 2017 | 12.07 | 12.09 | 12.04 | 12.09 | 56,310 | +0.04(+0.33%) |
Sep 26, 2017 | 12.08 | 12.10 | 12.03 | 12.05 | 40,548 | -0.02(-0.17%) |
Sep 25, 2017 | 12.05 | 12.10 | 12.03 | 12.07 | 33,967 | +0.04(+0.33%) |
Sep 22, 2017 | 11.99 | 12.06 | 11.99 | 12.03 | 32,365 | +0.04(+0.33%) |
Sep 21, 2017 | 12.09 | 12.09 | 11.98 | 11.99 | 29,465 | -0.08(-0.66%) |
Sep 20, 2017 | 12.10 | 12.10 | 12.06 | 12.07 | 60,918 | -0.01(-0.08%) |
Sep 19, 2017 | 12.02 | 12.09 | 12.01 | 12.08 | 35,581 | +0.05(+0.42%) |
Sep 18, 2017 | 11.92 | 12.04 | 11.92 | 12.03 | 89,987 | +0.08(+0.66%) |
Sep 15, 2017 | 11.91 | 11.97 | 11.89 | 11.95 | 43,686 | -0.02(-0.16%) |
Sep 14, 2017 | 11.95 | 11.97 | 11.82 | 11.97 | 65,701 | -0.01(-0.08%) |
Sep 13, 2017 | 12.01 | 12.02 | 11.97 | 11.98 | 41,019 | -0.02(-0.17%) |
Sep 12, 2017 | 12.02 | 12.03 | 11.99 | 12.00 | 44,088 | -0.01(-0.08%) |
Sep 11, 2017 | 11.98 | 12.01 | 11.98 | 12.01 | 41,966 | +0.06(+0.50%) |
Sep 08, 2017 | 11.95 | 11.98 | 11.94 | 11.95 | 46,763 | -0.01(-0.08%) |
Sep 07, 2017 | 12.00 | 12.01 | 11.96 | 11.96 | 81,602 | -0.03(-0.25%) |
Sep 06, 2017 | 11.98 | 12.00 | 11.97 | 11.99 | 45,129 | -0.01(-0.08%) |
Sep 05, 2017 | 11.98 | 12.00 | 11.94 | 12.00 | 124,200 | +0.00(+0.00%) |