Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.07 | 10.24 | 9.930 | 10.00 | 523,225 | -0.07(-0.70%) |
Nov 29, 2017 | 9.950 | 10.54 | 9.950 | 10.07 | 440,971 | +0.12(+1.21%) |
Nov 28, 2017 | 9.570 | 9.980 | 9.570 | 9.950 | 278,687 | +0.38(+3.97%) |
Nov 27, 2017 | 9.660 | 9.770 | 9.430 | 9.570 | 256,881 | -0.04(-0.42%) |
Nov 24, 2017 | 9.820 | 9.980 | 9.590 | 9.610 | 141,257 | -0.23(-2.34%) |
Nov 22, 2017 | 9.760 | 10.02 | 9.760 | 9.840 | 389,585 | +0.10(+1.03%) |
Nov 21, 2017 | 9.920 | 10.00 | 9.695 | 9.740 | 587,290 | -0.25(-2.50%) |
Nov 20, 2017 | 10.00 | 10.27 | 9.985 | 9.990 | 544,723 | -0.01(-0.10%) |
Nov 17, 2017 | 10.08 | 10.25 | 9.840 | 10.00 | 492,752 | -0.01(-0.10%) |
Nov 16, 2017 | 10.41 | 10.46 | 9.970 | 10.01 | 612,303 | -0.34(-3.29%) |
Nov 15, 2017 | 10.02 | 10.68 | 9.677 | 10.35 | 580,595 | +0.13(+1.27%) |
Nov 14, 2017 | 12.00 | 12.00 | 10.19 | 10.22 | 859,027 | -1.34(-11.59%) |
Nov 13, 2017 | 11.92 | 11.95 | 11.34 | 11.56 | 269,909 | -0.39(-3.26%) |
Nov 10, 2017 | 12.10 | 12.14 | 11.88 | 11.95 | 91,245 | -0.16(-1.32%) |
Nov 09, 2017 | 12.06 | 12.19 | 11.81 | 12.11 | 106,943 | -0.05(-0.41%) |
Nov 08, 2017 | 12.31 | 12.32 | 12.12 | 12.16 | 102,052 | -0.08(-0.65%) |
Nov 07, 2017 | 12.47 | 12.47 | 12.20 | 12.24 | 175,480 | -0.24(-1.92%) |
Nov 06, 2017 | 12.33 | 12.69 | 12.33 | 12.48 | 213,284 | +0.10(+0.81%) |
Nov 03, 2017 | 12.90 | 12.92 | 12.36 | 12.38 | 172,501 | -0.61(-4.70%) |
Nov 02, 2017 | 12.80 | 13.02 | 12.65 | 12.99 | 177,651 | +0.12(+0.93%) |
Nov 01, 2017 | 12.89 | 12.90 | 12.72 | 12.87 | 372,596 | +0.08(+0.63%) |
Oct 31, 2017 | 12.94 | 12.96 | 12.67 | 12.79 | 407,257 | -0.13(-1.01%) |
Oct 30, 2017 | 13.05 | 13.05 | 12.76 | 12.92 | 277,509 | -0.19(-1.45%) |
Oct 27, 2017 | 13.54 | 13.57 | 13.04 | 13.11 | 331,949 | -0.43(-3.18%) |
Oct 26, 2017 | 13.74 | 13.82 | 13.51 | 13.54 | 102,369 | -0.23(-1.67%) |
Oct 25, 2017 | 13.81 | 13.93 | 13.55 | 13.77 | 268,840 | -0.03(-0.22%) |
Oct 24, 2017 | 14.03 | 14.14 | 13.78 | 13.80 | 183,114 | -0.19(-1.36%) |
Oct 23, 2017 | 14.26 | 14.26 | 13.97 | 13.99 | 170,998 | -0.32(-2.24%) |
Oct 20, 2017 | 14.33 | 14.54 | 14.22 | 14.31 | 255,254 | +0.07(+0.49%) |
Oct 19, 2017 | 14.29 | 14.29 | 14.11 | 14.24 | 162,257 | -0.05(-0.35%) |
Oct 18, 2017 | 14.34 | 14.37 | 14.25 | 14.29 | 234,479 | -0.04(-0.28%) |
Oct 17, 2017 | 14.18 | 14.39 | 14.00 | 14.33 | 354,114 | +0.04(+0.28%) |
Oct 16, 2017 | 14.42 | 14.47 | 14.22 | 14.29 | 262,815 | -0.19(-1.31%) |
Oct 13, 2017 | 14.52 | 14.55 | 14.29 | 14.48 | 153,771 | -0.02(-0.14%) |
Oct 12, 2017 | 14.90 | 14.95 | 14.46 | 14.50 | 228,418 | -0.38(-2.55%) |
Oct 11, 2017 | 15.13 | 15.13 | 14.87 | 14.88 | 208,537 | -0.28(-1.85%) |
Oct 10, 2017 | 15.14 | 15.39 | 15.14 | 15.16 | 146,909 | +0.04(+0.26%) |
Oct 09, 2017 | 15.16 | 15.23 | 15.10 | 15.12 | 185,406 | -0.04(-0.26%) |
Oct 06, 2017 | 15.22 | 15.22 | 15.08 | 15.16 | 181,883 | -0.02(-0.13%) |
Oct 05, 2017 | 15.08 | 15.29 | 15.08 | 15.18 | 214,898 | +0.02(+0.13%) |
Oct 04, 2017 | 15.28 | 15.38 | 15.09 | 15.16 | 326,406 | -0.02(-0.13%) |
Oct 03, 2017 | 15.38 | 15.42 | 15.06 | 15.18 | 345,009 | -0.25(-1.62%) |
Oct 02, 2017 | 15.05 | 15.49 | 15.04 | 15.43 | 151,380 | +0.35(+2.32%) |
Sep 29, 2017 | 15.14 | 15.28 | 15.00 | 15.08 | 385,364 | -0.05(-0.33%) |
Sep 28, 2017 | 15.35 | 15.35 | 15.06 | 15.13 | 301,683 | -0.35(-2.26%) |
Sep 27, 2017 | 15.31 | 15.55 | 15.24 | 15.48 | 255,157 | +0.18(+1.18%) |
Sep 26, 2017 | 15.05 | 15.38 | 15.01 | 15.30 | 203,687 | +0.27(+1.80%) |
Sep 25, 2017 | 15.21 | 15.29 | 15.00 | 15.03 | 112,511 | -0.12(-0.79%) |
Sep 22, 2017 | 15.19 | 15.24 | 15.13 | 15.15 | 122,850 | -0.10(-0.66%) |
Sep 21, 2017 | 15.25 | 15.39 | 15.09 | 15.25 | 188,485 | +0.08(+0.53%) |
Sep 20, 2017 | 15.29 | 15.29 | 15.05 | 15.17 | 166,977 | -0.09(-0.59%) |
Sep 19, 2017 | 15.33 | 15.44 | 15.17 | 15.26 | 266,593 | -0.10(-0.65%) |
Sep 18, 2017 | 15.69 | 15.73 | 14.55 | 15.36 | 514,468 | -0.36(-2.29%) |
Sep 15, 2017 | 16.49 | 16.58 | 15.64 | 15.72 | 2,796,017 | -0.67(-4.09%) |
Sep 14, 2017 | 16.32 | 16.57 | 16.13 | 16.39 | 249,605 | +0.01(+0.06%) |
Sep 13, 2017 | 16.31 | 16.66 | 16.29 | 16.38 | 335,188 | -0.01(-0.06%) |
Sep 12, 2017 | 16.21 | 16.50 | 16.17 | 16.39 | 174,292 | +0.13(+0.80%) |
Sep 11, 2017 | 16.16 | 16.48 | 16.02 | 16.26 | 190,441 | +0.21(+1.31%) |
Sep 08, 2017 | 15.93 | 16.25 | 15.87 | 16.05 | 259,836 | +0.09(+0.56%) |
Sep 07, 2017 | 16.42 | 16.55 | 15.75 | 15.96 | 272,014 | -0.51(-3.10%) |
Sep 06, 2017 | 16.00 | 16.50 | 15.94 | 16.47 | 246,643 | +0.39(+2.43%) |
Sep 05, 2017 | 15.91 | 16.15 | 15.91 | 16.08 | 276,565 | +0.09(+0.56%) |