Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.00 | 18.20 | 16.80 | 17.15 | 555,247 | +0.30(+1.78%) |
Nov 29, 2017 | 17.25 | 17.25 | 16.65 | 16.85 | 234,122 | -0.35(-2.03%) |
Nov 28, 2017 | 17.25 | 17.50 | 16.55 | 17.20 | 199,881 | +0.00(+0.00%) |
Nov 27, 2017 | 17.55 | 17.65 | 16.85 | 17.20 | 231,909 | -0.30(-1.71%) |
Nov 24, 2017 | 17.45 | 18.20 | 17.25 | 17.50 | 240,133 | -0.10(-0.57%) |
Nov 22, 2017 | 17.35 | 17.65 | 16.55 | 17.60 | 389,091 | +0.55(+3.23%) |
Nov 21, 2017 | 18.60 | 19.14 | 16.85 | 17.05 | 600,999 | -1.20(-6.58%) |
Nov 20, 2017 | 17.55 | 18.50 | 17.00 | 18.25 | 307,660 | +1.00(+5.80%) |
Nov 17, 2017 | 18.30 | 18.75 | 17.10 | 17.25 | 914,055 | -1.75(-9.21%) |
Nov 16, 2017 | 14.00 | 19.25 | 13.85 | 19.00 | 3,030,591 | +4.95(+35.23%) |
Nov 15, 2017 | 13.20 | 14.40 | 12.85 | 14.05 | 437,863 | +0.85(+6.44%) |
Nov 14, 2017 | 15.45 | 15.45 | 12.90 | 13.20 | 955,131 | -2.30(-14.84%) |
Nov 13, 2017 | 15.00 | 15.90 | 14.80 | 15.50 | 388,490 | +0.45(+2.99%) |
Nov 10, 2017 | 13.90 | 15.35 | 13.90 | 15.05 | 369,450 | +1.05(+7.50%) |
Nov 09, 2017 | 13.50 | 14.90 | 13.50 | 14.00 | 386,096 | +0.20(+1.45%) |
Nov 08, 2017 | 13.65 | 14.20 | 13.05 | 13.80 | 350,561 | +0.25(+1.85%) |
Nov 07, 2017 | 13.70 | 13.70 | 13.25 | 13.55 | 159,024 | -0.10(-0.73%) |
Nov 06, 2017 | 14.10 | 14.17 | 13.20 | 13.65 | 183,984 | -0.40(-2.85%) |
Nov 03, 2017 | 13.75 | 14.40 | 13.40 | 14.05 | 375,742 | +0.45(+3.31%) |
Nov 02, 2017 | 13.25 | 14.55 | 13.20 | 13.60 | 594,720 | +0.90(+7.09%) |
Nov 01, 2017 | 13.10 | 13.28 | 12.55 | 12.70 | 244,677 | -0.35(-2.68%) |
Oct 31, 2017 | 13.10 | 13.39 | 12.80 | 13.05 | 234,210 | -0.10(-0.76%) |
Oct 30, 2017 | 12.85 | 13.30 | 12.60 | 13.15 | 355,339 | +0.15(+1.15%) |
Oct 27, 2017 | 12.75 | 13.22 | 12.55 | 13.00 | 333,340 | +0.35(+2.77%) |
Oct 26, 2017 | 13.25 | 13.35 | 12.26 | 12.65 | 540,281 | -0.75(-5.60%) |
Oct 25, 2017 | 13.85 | 14.00 | 13.30 | 13.40 | 348,536 | -0.53(-3.77%) |
Oct 24, 2017 | 14.20 | 14.48 | 13.70 | 13.93 | 242,603 | -0.27(-1.94%) |
Oct 23, 2017 | 15.70 | 15.75 | 13.95 | 14.20 | 614,693 | -1.55(-9.84%) |
Oct 20, 2017 | 15.70 | 16.50 | 15.55 | 15.75 | 647,088 | +0.20(+1.29%) |
Oct 19, 2017 | 14.30 | 16.00 | 14.30 | 15.55 | 721,348 | +1.20(+8.36%) |
Oct 18, 2017 | 14.45 | 14.65 | 14.05 | 14.35 | 264,401 | +0.10(+0.70%) |
Oct 17, 2017 | 14.15 | 14.35 | 13.80 | 14.25 | 266,171 | +0.55(+4.01%) |
Oct 16, 2017 | 14.50 | 14.62 | 13.50 | 13.70 | 343,637 | -0.70(-4.86%) |
Oct 13, 2017 | 14.05 | 14.65 | 13.40 | 14.40 | 408,583 | +0.25(+1.77%) |
Oct 12, 2017 | 14.55 | 15.50 | 13.95 | 14.15 | 681,582 | -0.25(-1.74%) |
Oct 11, 2017 | 14.40 | 14.50 | 14.05 | 14.40 | 303,355 | +0.15(+1.05%) |
Oct 10, 2017 | 13.90 | 14.55 | 13.70 | 14.25 | 438,705 | +0.50(+3.64%) |
Oct 09, 2017 | 14.60 | 14.75 | 13.75 | 13.75 | 474,580 | -0.75(-5.17%) |
Oct 06, 2017 | 14.70 | 14.95 | 14.25 | 14.50 | 504,739 | -0.40(-2.68%) |
Oct 05, 2017 | 15.35 | 15.40 | 14.00 | 14.90 | 910,896 | -0.05(-0.33%) |
Oct 04, 2017 | 13.20 | 15.00 | 13.00 | 14.95 | 1,230,944 | +1.65(+12.41%) |
Oct 03, 2017 | 13.20 | 13.35 | 12.65 | 13.30 | 597,925 | +0.00(+0.00%) |
Oct 02, 2017 | 11.85 | 13.80 | 11.50 | 13.30 | 1,181,290 | +1.60(+13.68%) |
Sep 29, 2017 | 11.30 | 11.70 | 10.80 | 11.70 | 784,563 | +0.35(+3.08%) |
Sep 28, 2017 | 10.75 | 11.50 | 10.62 | 11.35 | 889,340 | +0.60(+5.58%) |
Sep 27, 2017 | 10.60 | 11.25 | 10.51 | 10.75 | 819,855 | +0.25(+2.38%) |
Sep 26, 2017 | 10.25 | 10.70 | 9.750 | 10.50 | 520,292 | +0.40(+3.96%) |
Sep 25, 2017 | 9.800 | 10.15 | 9.550 | 10.10 | 520,496 | +0.25(+2.54%) |
Sep 22, 2017 | 10.25 | 10.55 | 9.750 | 9.850 | 817,086 | -0.50(-4.83%) |
Sep 21, 2017 | 10.60 | 10.80 | 10.25 | 10.35 | 592,424 | -0.10(-0.96%) |
Sep 20, 2017 | 10.35 | 10.65 | 10.10 | 10.45 | 1,407,014 | -0.05(-0.48%) |
Sep 19, 2017 | 11.60 | 12.00 | 10.45 | 10.50 | 6,604,441 | -0.30(-2.78%) |
Sep 18, 2017 | 11.40 | 11.45 | 10.35 | 10.80 | 8,677,701 | -0.40(-3.57%) |
Sep 15, 2017 | 9.850 | 12.40 | 9.150 | 11.20 | 48,767,400 | +6.45(+135.79%) |
Sep 14, 2017 | 4.800 | 4.900 | 4.750 | 4.750 | 461,979 | -0.05(-1.04%) |
Sep 13, 2017 | 4.900 | 4.950 | 4.750 | 4.800 | 309,654 | -0.10(-2.04%) |
Sep 12, 2017 | 4.900 | 5.000 | 4.800 | 4.900 | 63,936 | -0.05(-1.01%) |
Sep 11, 2017 | 5.050 | 5.150 | 4.875 | 4.950 | 64,926 | -0.05(-1.00%) |
Sep 08, 2017 | 5.100 | 5.395 | 4.950 | 5.000 | 171,262 | -0.05(-0.99%) |
Sep 07, 2017 | 5.000 | 5.150 | 5.000 | 5.050 | 128,385 | +0.05(+1.00%) |
Sep 06, 2017 | 5.150 | 5.200 | 4.900 | 5.000 | 69,136 | -0.05(-0.99%) |
Sep 05, 2017 | 5.050 | 5.225 | 4.925 | 5.050 | 95,333 | -0.05(-0.98%) |