Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.08 | 14.47 | 13.90 | 14.36 | 65,189 | +0.30(+2.13%) |
Nov 29, 2017 | 14.37 | 14.37 | 13.85 | 14.06 | 209,787 | -0.34(-2.36%) |
Nov 28, 2017 | 14.81 | 14.85 | 14.06 | 14.40 | 294,557 | -0.42(-2.83%) |
Nov 27, 2017 | 14.75 | 14.87 | 14.38 | 14.82 | 115,094 | +0.00(+0.00%) |
Nov 24, 2017 | 14.76 | 14.99 | 14.60 | 14.82 | 45,234 | +0.07(+0.47%) |
Nov 22, 2017 | 14.46 | 14.83 | 14.13 | 14.75 | 214,195 | +0.38(+2.64%) |
Nov 21, 2017 | 14.20 | 14.61 | 14.18 | 14.37 | 233,328 | +0.20(+1.41%) |
Nov 20, 2017 | 14.00 | 14.19 | 13.78 | 14.17 | 262,076 | +0.19(+1.36%) |
Nov 17, 2017 | 14.04 | 14.28 | 13.89 | 13.98 | 290,196 | +0.00(+0.00%) |
Nov 16, 2017 | 14.06 | 14.20 | 13.78 | 13.98 | 372,340 | +0.37(+2.72%) |
Nov 15, 2017 | 13.18 | 13.63 | 12.65 | 13.61 | 246,727 | +0.46(+3.50%) |
Nov 14, 2017 | 13.49 | 13.66 | 12.68 | 13.15 | 196,961 | -0.09(-0.68%) |
Nov 13, 2017 | 12.05 | 16.03 | 12.05 | 13.24 | 1,148,598 | +1.52(+12.97%) |
Nov 10, 2017 | 10.92 | 11.87 | 10.81 | 11.72 | 217,082 | +0.79(+7.23%) |
Nov 09, 2017 | 10.95 | 11.10 | 10.82 | 10.93 | 114,502 | -0.12(-1.09%) |
Nov 08, 2017 | 11.00 | 11.10 | 10.70 | 11.05 | 90,608 | +0.06(+0.55%) |
Nov 07, 2017 | 10.75 | 11.08 | 10.75 | 10.99 | 149,036 | +0.07(+0.64%) |
Nov 06, 2017 | 11.22 | 11.37 | 10.80 | 10.92 | 400,955 | -0.58(-5.04%) |
Nov 03, 2017 | 11.48 | 11.63 | 11.27 | 11.50 | 78,428 | +0.03(+0.26%) |
Nov 02, 2017 | 11.19 | 11.64 | 11.03 | 11.47 | 120,323 | +0.29(+2.59%) |
Nov 01, 2017 | 11.30 | 11.35 | 11.03 | 11.18 | 127,169 | -0.10(-0.89%) |
Oct 31, 2017 | 10.85 | 11.73 | 10.80 | 11.28 | 156,108 | +0.64(+6.02%) |
Oct 30, 2017 | 10.88 | 11.10 | 10.55 | 10.64 | 109,422 | -0.16(-1.48%) |
Oct 27, 2017 | 10.27 | 10.88 | 10.11 | 10.80 | 108,218 | +0.59(+5.78%) |
Oct 26, 2017 | 10.51 | 10.55 | 10.08 | 10.21 | 168,054 | -0.28(-2.67%) |
Oct 25, 2017 | 10.80 | 10.85 | 10.17 | 10.49 | 163,458 | -0.34(-3.14%) |
Oct 24, 2017 | 10.81 | 10.90 | 10.73 | 10.83 | 117,721 | +0.04(+0.37%) |
Oct 23, 2017 | 11.10 | 11.50 | 10.60 | 10.79 | 141,774 | -0.35(-3.14%) |
Oct 20, 2017 | 10.76 | 11.38 | 10.65 | 11.14 | 251,548 | +0.39(+3.63%) |
Oct 19, 2017 | 11.34 | 11.59 | 10.63 | 10.75 | 307,090 | -0.76(-6.60%) |
Oct 18, 2017 | 12.20 | 12.20 | 11.48 | 11.51 | 311,508 | -0.57(-4.72%) |
Oct 17, 2017 | 12.44 | 12.44 | 11.92 | 12.08 | 142,563 | +0.03(+0.25%) |
Oct 16, 2017 | 12.62 | 12.64 | 11.70 | 12.05 | 220,991 | -0.45(-3.60%) |
Oct 13, 2017 | 12.70 | 12.70 | 12.40 | 12.50 | 203,759 | -0.10(-0.79%) |
Oct 12, 2017 | 12.65 | 12.71 | 12.50 | 12.60 | 156,750 | -0.07(-0.55%) |
Oct 11, 2017 | 13.13 | 13.28 | 12.51 | 12.67 | 123,190 | -0.41(-3.13%) |
Oct 10, 2017 | 12.70 | 13.12 | 12.70 | 13.08 | 99,511 | +0.39(+3.07%) |
Oct 09, 2017 | 12.70 | 13.19 | 12.65 | 12.69 | 78,261 | -0.04(-0.31%) |
Oct 06, 2017 | 12.69 | 12.81 | 12.50 | 12.73 | 110,956 | +0.08(+0.63%) |
Oct 05, 2017 | 12.72 | 12.74 | 12.55 | 12.65 | 100,227 | +0.04(+0.32%) |
Oct 04, 2017 | 12.50 | 12.67 | 12.40 | 12.61 | 90,954 | +0.09(+0.72%) |
Oct 03, 2017 | 12.60 | 12.65 | 12.42 | 12.52 | 98,874 | -0.09(-0.71%) |
Oct 02, 2017 | 12.49 | 13.27 | 12.45 | 12.61 | 207,344 | +0.19(+1.53%) |
Sep 29, 2017 | 12.44 | 12.48 | 12.30 | 12.42 | 121,519 | +0.04(+0.32%) |
Sep 28, 2017 | 12.34 | 12.54 | 12.16 | 12.38 | 189,110 | +0.15(+1.23%) |
Sep 27, 2017 | 11.48 | 12.34 | 11.45 | 12.23 | 185,911 | +0.85(+7.47%) |
Sep 26, 2017 | 11.10 | 11.47 | 11.10 | 11.38 | 83,137 | +0.42(+3.83%) |
Sep 25, 2017 | 10.77 | 11.04 | 10.70 | 10.96 | 91,962 | +0.18(+1.67%) |
Sep 22, 2017 | 10.88 | 10.90 | 10.67 | 10.78 | 99,454 | -0.08(-0.74%) |
Sep 21, 2017 | 11.08 | 11.08 | 10.64 | 10.86 | 95,203 | -0.16(-1.45%) |
Sep 20, 2017 | 11.15 | 11.21 | 10.95 | 11.02 | 127,517 | -0.10(-0.90%) |
Sep 19, 2017 | 11.00 | 11.40 | 11.00 | 11.12 | 95,009 | +0.11(+1.00%) |
Sep 18, 2017 | 10.62 | 11.13 | 10.46 | 11.01 | 115,554 | +0.39(+3.67%) |
Sep 15, 2017 | 10.49 | 10.70 | 10.11 | 10.62 | 141,604 | +0.09(+0.85%) |
Sep 14, 2017 | 10.37 | 10.75 | 10.23 | 10.53 | 132,897 | +0.28(+2.73%) |
Sep 13, 2017 | 10.34 | 10.34 | 10.08 | 10.25 | 106,482 | -0.15(-1.44%) |
Sep 12, 2017 | 10.14 | 10.49 | 9.890 | 10.40 | 147,146 | +0.22(+2.16%) |
Sep 11, 2017 | 10.36 | 10.58 | 10.02 | 10.18 | 153,716 | -0.16(-1.55%) |
Sep 08, 2017 | 10.47 | 10.54 | 10.14 | 10.34 | 148,995 | -0.16(-1.52%) |
Sep 07, 2017 | 10.76 | 11.04 | 10.46 | 10.50 | 135,847 | -0.47(-4.28%) |
Sep 06, 2017 | 11.46 | 11.46 | 10.89 | 10.97 | 191,166 | +0.00(+0.00%) |
Sep 05, 2017 | 10.57 | 11.09 | 10.50 | 10.97 | 269,352 | -0.56(-4.86%) |