Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.40 | 14.00 | 13.40 | 13.80 | 54,439 | +0.40(+2.99%) |
Nov 29, 2017 | 13.20 | 13.50 | 13.15 | 13.40 | 36,358 | +0.30(+2.29%) |
Nov 28, 2017 | 13.20 | 13.35 | 12.90 | 13.10 | 33,661 | +0.00(+0.00%) |
Nov 27, 2017 | 13.50 | 13.80 | 12.70 | 13.10 | 52,479 | -0.50(-3.68%) |
Nov 24, 2017 | 13.50 | 13.70 | 13.10 | 13.60 | 18,752 | +0.40(+3.03%) |
Nov 22, 2017 | 13.70 | 14.00 | 13.00 | 13.20 | 79,628 | -0.50(-3.65%) |
Nov 21, 2017 | 14.20 | 14.50 | 13.50 | 13.70 | 111,834 | -0.70(-4.86%) |
Nov 20, 2017 | 14.80 | 14.81 | 13.60 | 14.40 | 50,833 | +0.20(+1.41%) |
Nov 17, 2017 | 13.50 | 14.40 | 13.30 | 14.20 | 62,215 | +0.70(+5.19%) |
Nov 16, 2017 | 12.90 | 13.70 | 12.40 | 13.50 | 80,116 | +0.90(+7.14%) |
Nov 15, 2017 | 13.50 | 13.70 | 12.20 | 12.60 | 143,810 | -0.90(-6.67%) |
Nov 14, 2017 | 15.40 | 15.69 | 13.30 | 13.50 | 174,101 | -2.30(-14.56%) |
Nov 13, 2017 | 15.40 | 16.20 | 15.20 | 15.80 | 35,516 | +0.00(+0.00%) |
Nov 10, 2017 | 16.00 | 16.50 | 15.50 | 15.80 | 72,848 | -0.30(-1.86%) |
Nov 09, 2017 | 16.60 | 17.15 | 15.90 | 16.10 | 88,138 | -0.70(-4.17%) |
Nov 08, 2017 | 17.20 | 17.30 | 16.60 | 16.80 | 58,699 | -0.20(-1.18%) |
Nov 07, 2017 | 18.00 | 18.00 | 16.80 | 17.00 | 88,248 | +0.10(+0.59%) |
Nov 06, 2017 | 17.30 | 18.20 | 16.60 | 16.90 | 131,868 | -0.70(-3.98%) |
Nov 03, 2017 | 18.10 | 18.20 | 17.30 | 17.60 | 29,439 | -0.60(-3.30%) |
Nov 02, 2017 | 18.20 | 18.20 | 17.80 | 18.20 | 15,437 | +0.10(+0.55%) |
Nov 01, 2017 | 18.40 | 18.65 | 17.80 | 18.10 | 38,618 | -0.10(-0.55%) |
Oct 31, 2017 | 18.00 | 18.40 | 18.00 | 18.20 | 31,300 | +0.00(+0.00%) |
Oct 30, 2017 | 18.10 | 18.60 | 17.80 | 18.20 | 45,503 | +0.00(+0.00%) |
Oct 27, 2017 | 17.90 | 18.30 | 17.70 | 18.20 | 35,423 | +0.50(+2.82%) |
Oct 26, 2017 | 18.40 | 18.40 | 17.60 | 17.70 | 36,122 | -0.60(-3.28%) |
Oct 25, 2017 | 18.10 | 18.50 | 17.20 | 18.30 | 64,072 | +0.30(+1.67%) |
Oct 24, 2017 | 18.10 | 19.00 | 18.00 | 18.00 | 73,581 | -0.10(-0.55%) |
Oct 23, 2017 | 17.90 | 18.50 | 17.40 | 18.10 | 69,821 | +0.40(+2.26%) |
Oct 20, 2017 | 17.50 | 18.00 | 17.00 | 17.70 | 38,033 | +0.40(+2.31%) |
Oct 19, 2017 | 17.80 | 17.80 | 16.80 | 17.30 | 52,878 | -0.40(-2.26%) |
Oct 18, 2017 | 18.00 | 18.30 | 17.60 | 17.70 | 54,036 | -0.20(-1.12%) |
Oct 17, 2017 | 18.70 | 19.00 | 17.80 | 17.90 | 67,348 | -1.10(-5.79%) |
Oct 16, 2017 | 18.00 | 19.00 | 17.90 | 19.00 | 88,506 | +1.20(+6.74%) |
Oct 13, 2017 | 17.40 | 18.20 | 17.24 | 17.80 | 68,008 | +0.60(+3.49%) |
Oct 12, 2017 | 17.00 | 17.45 | 16.91 | 17.20 | 28,663 | +0.20(+1.18%) |
Oct 11, 2017 | 16.90 | 17.50 | 16.90 | 17.00 | 40,994 | +0.00(+0.00%) |
Oct 10, 2017 | 17.00 | 17.35 | 16.80 | 17.00 | 25,905 | +0.20(+1.19%) |
Oct 09, 2017 | 17.30 | 17.30 | 16.60 | 16.80 | 44,902 | -0.60(-3.45%) |
Oct 06, 2017 | 17.00 | 17.40 | 16.90 | 17.40 | 37,030 | +0.30(+1.75%) |
Oct 05, 2017 | 16.90 | 17.30 | 16.90 | 17.10 | 28,358 | +0.20(+1.18%) |
Oct 04, 2017 | 17.10 | 17.40 | 16.50 | 16.90 | 43,237 | +0.00(+0.00%) |
Oct 03, 2017 | 16.90 | 17.20 | 16.40 | 16.90 | 56,272 | +0.00(+0.00%) |
Oct 02, 2017 | 16.60 | 17.00 | 16.40 | 16.90 | 22,712 | +0.20(+1.20%) |
Sep 29, 2017 | 17.20 | 17.20 | 16.70 | 16.70 | 31,746 | -0.60(-3.47%) |
Sep 28, 2017 | 17.30 | 17.40 | 16.60 | 17.30 | 38,533 | +0.00(+0.00%) |
Sep 27, 2017 | 16.80 | 17.45 | 16.20 | 17.30 | 44,459 | +0.50(+2.98%) |
Sep 26, 2017 | 16.70 | 16.90 | 16.30 | 16.80 | 32,783 | +0.10(+0.60%) |
Sep 25, 2017 | 17.20 | 17.50 | 16.35 | 16.70 | 61,486 | -0.50(-2.91%) |
Sep 22, 2017 | 17.00 | 18.40 | 17.00 | 17.20 | 83,234 | -0.10(-0.58%) |
Sep 21, 2017 | 17.70 | 18.20 | 17.10 | 17.30 | 59,301 | -0.50(-2.81%) |
Sep 20, 2017 | 17.00 | 17.80 | 16.95 | 17.80 | 96,159 | +1.00(+5.95%) |
Sep 19, 2017 | 16.70 | 17.00 | 16.60 | 16.80 | 38,095 | +0.30(+1.82%) |
Sep 18, 2017 | 16.90 | 17.00 | 16.30 | 16.50 | 49,051 | -0.30(-1.79%) |
Sep 15, 2017 | 17.00 | 17.00 | 16.00 | 16.80 | 93,485 | -0.10(-0.59%) |
Sep 14, 2017 | 16.20 | 17.00 | 16.10 | 16.90 | 49,176 | +0.60(+3.68%) |
Sep 13, 2017 | 16.80 | 16.80 | 14.00 | 16.30 | 93,710 | -0.50(-2.98%) |
Sep 12, 2017 | 17.40 | 17.65 | 16.70 | 16.80 | 64,573 | -0.70(-4.00%) |
Sep 11, 2017 | 17.30 | 17.65 | 16.75 | 17.50 | 75,168 | +0.40(+2.34%) |
Sep 08, 2017 | 16.80 | 17.20 | 16.35 | 17.10 | 87,513 | +0.50(+3.01%) |
Sep 07, 2017 | 16.20 | 17.00 | 16.05 | 16.60 | 61,149 | +0.50(+3.11%) |
Sep 06, 2017 | 15.00 | 16.30 | 15.00 | 16.10 | 83,961 | +0.90(+5.92%) |
Sep 05, 2017 | 16.00 | 16.40 | 15.00 | 15.20 | 104,959 | -0.80(-5.00%) |