Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.25 | 12.38 | 12.00 | 12.25 | 305,148 | +0.15(+1.24%) |
Nov 29, 2017 | 12.65 | 12.75 | 12.05 | 12.10 | 292,828 | -0.50(-3.97%) |
Nov 28, 2017 | 12.50 | 12.80 | 12.45 | 12.60 | 245,841 | +0.00(+0.00%) |
Nov 27, 2017 | 12.90 | 12.96 | 12.45 | 12.60 | 288,343 | -0.40(-3.08%) |
Nov 24, 2017 | 12.85 | 13.05 | 12.65 | 13.00 | 176,456 | +0.25(+1.96%) |
Nov 22, 2017 | 12.75 | 13.00 | 12.74 | 12.75 | 288,768 | +0.05(+0.39%) |
Nov 21, 2017 | 12.85 | 12.95 | 12.35 | 12.70 | 588,235 | -0.15(-1.17%) |
Nov 20, 2017 | 12.60 | 12.90 | 12.50 | 12.85 | 316,214 | +0.60(+4.90%) |
Nov 17, 2017 | 12.70 | 12.75 | 11.70 | 12.25 | 647,553 | -0.55(-4.30%) |
Nov 16, 2017 | 13.20 | 13.40 | 12.75 | 12.80 | 458,321 | -0.35(-2.66%) |
Nov 15, 2017 | 12.85 | 13.20 | 12.60 | 13.15 | 775,345 | +0.30(+2.33%) |
Nov 14, 2017 | 13.00 | 13.35 | 12.60 | 12.85 | 422,181 | -0.15(-1.15%) |
Nov 13, 2017 | 12.05 | 13.10 | 11.96 | 13.00 | 900,241 | +0.85(+7.00%) |
Nov 10, 2017 | 11.95 | 12.45 | 11.95 | 12.15 | 1,113,895 | +0.05(+0.41%) |
Nov 09, 2017 | 11.50 | 12.15 | 11.45 | 12.10 | 605,914 | +0.50(+4.31%) |
Nov 08, 2017 | 11.25 | 11.75 | 11.25 | 11.60 | 760,486 | +0.20(+1.75%) |
Nov 07, 2017 | 11.20 | 11.50 | 11.15 | 11.40 | 464,013 | +0.30(+2.70%) |
Nov 06, 2017 | 10.85 | 11.20 | 10.75 | 11.10 | 295,752 | +0.30(+2.78%) |
Nov 03, 2017 | 11.15 | 11.45 | 10.50 | 10.80 | 935,071 | -0.55(-4.85%) |
Nov 02, 2017 | 10.60 | 11.90 | 10.60 | 11.35 | 1,526,866 | +0.95(+9.13%) |
Nov 01, 2017 | 10.45 | 10.65 | 10.25 | 10.40 | 436,549 | +0.05(+0.48%) |
Oct 31, 2017 | 10.35 | 10.45 | 10.20 | 10.35 | 526,029 | +0.00(+0.00%) |
Oct 30, 2017 | 10.40 | 10.63 | 10.25 | 10.35 | 249,629 | -0.15(-1.43%) |
Oct 27, 2017 | 10.60 | 10.60 | 10.40 | 10.50 | 183,127 | +0.00(+0.00%) |
Oct 26, 2017 | 10.15 | 10.61 | 10.15 | 10.50 | 240,632 | +0.45(+4.48%) |
Oct 25, 2017 | 10.20 | 10.25 | 10.05 | 10.05 | 356,204 | -0.20(-1.95%) |
Oct 24, 2017 | 10.30 | 10.35 | 10.20 | 10.25 | 119,232 | +0.00(+0.00%) |
Oct 23, 2017 | 10.40 | 10.47 | 10.10 | 10.25 | 245,787 | -0.20(-1.91%) |
Oct 20, 2017 | 10.35 | 10.55 | 10.20 | 10.45 | 259,254 | +0.10(+0.97%) |
Oct 19, 2017 | 10.45 | 10.45 | 10.10 | 10.35 | 257,287 | -0.10(-0.96%) |
Oct 18, 2017 | 10.65 | 10.70 | 10.35 | 10.45 | 238,108 | -0.20(-1.88%) |
Oct 17, 2017 | 10.80 | 10.85 | 10.60 | 10.65 | 203,255 | -0.15(-1.39%) |
Oct 16, 2017 | 11.00 | 11.12 | 10.75 | 10.80 | 218,465 | -0.20(-1.82%) |
Oct 13, 2017 | 11.20 | 11.29 | 10.95 | 11.00 | 231,402 | -0.15(-1.35%) |
Oct 12, 2017 | 11.40 | 11.41 | 11.10 | 11.15 | 188,674 | -0.25(-2.19%) |
Oct 11, 2017 | 11.75 | 11.80 | 11.30 | 11.40 | 192,404 | -0.40(-3.39%) |
Oct 10, 2017 | 11.85 | 11.90 | 11.55 | 11.80 | 356,101 | +0.05(+0.43%) |
Oct 09, 2017 | 11.65 | 11.90 | 11.40 | 11.75 | 298,457 | +0.15(+1.29%) |
Oct 06, 2017 | 11.50 | 11.65 | 11.30 | 11.60 | 154,234 | +0.10(+0.87%) |
Oct 05, 2017 | 11.45 | 11.55 | 11.25 | 11.50 | 201,557 | +0.10(+0.88%) |
Oct 04, 2017 | 11.35 | 11.50 | 11.21 | 11.40 | 449,777 | +0.00(+0.00%) |
Oct 03, 2017 | 11.30 | 11.60 | 11.30 | 11.40 | 323,415 | -0.10(-0.87%) |
Oct 02, 2017 | 11.35 | 11.55 | 11.34 | 11.50 | 265,172 | +0.15(+1.32%) |
Sep 29, 2017 | 11.25 | 11.40 | 11.12 | 11.35 | 294,974 | +0.15(+1.34%) |
Sep 28, 2017 | 11.30 | 11.45 | 11.05 | 11.20 | 454,622 | +0.00(+0.00%) |
Sep 27, 2017 | 10.85 | 11.30 | 10.70 | 11.20 | 479,062 | +0.50(+4.67%) |
Sep 26, 2017 | 10.55 | 10.93 | 10.50 | 10.70 | 435,654 | +0.20(+1.90%) |
Sep 25, 2017 | 11.15 | 11.15 | 10.30 | 10.50 | 862,597 | -0.75(-6.67%) |
Sep 22, 2017 | 11.05 | 11.30 | 10.95 | 11.25 | 228,847 | +0.15(+1.35%) |
Sep 21, 2017 | 10.90 | 11.40 | 10.80 | 11.10 | 239,711 | +0.10(+0.91%) |
Sep 20, 2017 | 11.45 | 11.45 | 10.85 | 11.00 | 260,010 | -0.30(-2.65%) |
Sep 19, 2017 | 11.60 | 11.80 | 11.25 | 11.30 | 318,189 | -0.20(-1.74%) |
Sep 18, 2017 | 11.25 | 11.55 | 11.05 | 11.50 | 326,663 | +0.40(+3.60%) |
Sep 15, 2017 | 11.40 | 11.40 | 11.03 | 11.10 | 226,587 | -0.15(-1.33%) |
Sep 14, 2017 | 11.30 | 11.49 | 11.15 | 11.25 | 194,528 | -0.10(-0.88%) |
Sep 13, 2017 | 11.50 | 11.56 | 11.20 | 11.35 | 206,407 | -0.15(-1.30%) |
Sep 12, 2017 | 11.30 | 11.60 | 11.30 | 11.50 | 253,011 | +0.20(+1.77%) |
Sep 11, 2017 | 11.15 | 11.40 | 11.15 | 11.30 | 248,992 | +0.20(+1.80%) |
Sep 08, 2017 | 11.45 | 11.50 | 10.95 | 11.10 | 443,490 | -0.35(-3.06%) |
Sep 07, 2017 | 11.80 | 11.80 | 11.30 | 11.45 | 284,608 | -0.35(-2.97%) |
Sep 06, 2017 | 11.95 | 12.00 | 11.65 | 11.80 | 368,831 | -0.10(-0.84%) |
Sep 05, 2017 | 11.75 | 12.25 | 11.65 | 11.90 | 627,994 | -0.05(-0.42%) |