Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.00 | 13.10 | 12.45 | 12.60 | 577,433 | -0.30(-2.33%) |
Nov 29, 2017 | 13.20 | 13.28 | 12.80 | 12.90 | 527,797 | -0.15(-1.15%) |
Nov 28, 2017 | 13.20 | 13.20 | 12.80 | 13.05 | 1,008,506 | +0.15(+1.16%) |
Nov 27, 2017 | 13.40 | 13.40 | 12.80 | 12.90 | 395,776 | -0.55(-4.09%) |
Nov 24, 2017 | 13.30 | 13.50 | 13.05 | 13.45 | 356,024 | +0.20(+1.51%) |
Nov 22, 2017 | 13.40 | 13.80 | 13.10 | 13.25 | 596,906 | -0.10(-0.75%) |
Nov 21, 2017 | 13.20 | 13.40 | 13.00 | 13.35 | 279,424 | +0.00(+0.00%) |
Nov 20, 2017 | 12.95 | 13.40 | 12.85 | 13.35 | 513,963 | +0.35(+2.69%) |
Nov 17, 2017 | 13.00 | 13.00 | 12.55 | 13.00 | 303,133 | +0.00(+0.00%) |
Nov 16, 2017 | 12.35 | 13.00 | 12.35 | 13.00 | 504,694 | +0.75(+6.12%) |
Nov 15, 2017 | 12.60 | 12.80 | 12.20 | 12.25 | 318,592 | -0.50(-3.92%) |
Nov 14, 2017 | 12.70 | 12.85 | 12.30 | 12.75 | 607,097 | -0.15(-1.16%) |
Nov 13, 2017 | 12.70 | 12.95 | 12.55 | 12.90 | 314,986 | +0.05(+0.39%) |
Nov 10, 2017 | 12.90 | 13.05 | 12.40 | 12.85 | 277,793 | -0.20(-1.53%) |
Nov 09, 2017 | 12.60 | 13.10 | 12.55 | 13.05 | 419,820 | +0.30(+2.35%) |
Nov 08, 2017 | 12.60 | 12.85 | 12.40 | 12.75 | 279,268 | +0.00(+0.00%) |
Nov 07, 2017 | 12.45 | 12.85 | 12.35 | 12.75 | 373,775 | +0.15(+1.19%) |
Nov 06, 2017 | 12.55 | 12.75 | 12.25 | 12.60 | 260,359 | -0.10(-0.79%) |
Nov 03, 2017 | 12.75 | 13.25 | 12.60 | 12.70 | 410,973 | -0.10(-0.78%) |
Nov 02, 2017 | 12.75 | 13.85 | 12.75 | 12.80 | 684,171 | +0.10(+0.79%) |
Nov 01, 2017 | 12.30 | 12.90 | 11.88 | 12.70 | 453,731 | +0.45(+3.67%) |
Oct 31, 2017 | 11.75 | 12.30 | 11.53 | 12.25 | 299,928 | +0.70(+6.06%) |
Oct 30, 2017 | 12.00 | 12.15 | 11.40 | 11.55 | 397,589 | -0.35(-2.94%) |
Oct 27, 2017 | 12.30 | 12.55 | 11.85 | 11.90 | 349,247 | -0.30(-2.46%) |
Oct 26, 2017 | 12.25 | 12.45 | 11.80 | 12.20 | 187,764 | -0.05(-0.41%) |
Oct 25, 2017 | 12.25 | 12.70 | 12.05 | 12.25 | 430,647 | +0.05(+0.41%) |
Oct 24, 2017 | 12.55 | 12.65 | 11.90 | 12.20 | 386,509 | -0.35(-2.79%) |
Oct 23, 2017 | 13.10 | 13.30 | 11.65 | 12.55 | 559,329 | -0.65(-4.92%) |
Oct 20, 2017 | 14.00 | 14.00 | 12.95 | 13.20 | 530,302 | -0.70(-5.04%) |
Oct 19, 2017 | 14.20 | 14.20 | 13.55 | 13.90 | 295,420 | +0.00(+0.00%) |
Oct 18, 2017 | 13.60 | 13.90 | 12.75 | 13.90 | 553,581 | +0.25(+1.83%) |
Oct 17, 2017 | 14.50 | 14.60 | 13.15 | 13.65 | 531,253 | -0.90(-6.19%) |
Oct 16, 2017 | 14.45 | 14.78 | 13.93 | 14.55 | 349,645 | -0.20(-1.36%) |
Oct 13, 2017 | 14.25 | 14.85 | 13.90 | 14.75 | 1,103,826 | +0.50(+3.51%) |
Oct 12, 2017 | 14.80 | 14.80 | 14.25 | 14.25 | 292,756 | -0.55(-3.72%) |
Oct 11, 2017 | 14.50 | 14.95 | 14.10 | 14.80 | 442,725 | -0.05(-0.34%) |
Oct 10, 2017 | 14.60 | 15.18 | 14.30 | 14.85 | 807,299 | +0.30(+2.06%) |
Oct 09, 2017 | 14.60 | 15.00 | 14.40 | 14.55 | 261,376 | +0.25(+1.75%) |
Oct 06, 2017 | 14.30 | 15.45 | 13.85 | 14.30 | 561,356 | -0.95(-6.23%) |
Oct 05, 2017 | 14.05 | 15.45 | 14.00 | 15.25 | 884,700 | +1.10(+7.77%) |
Oct 04, 2017 | 14.55 | 15.00 | 14.10 | 14.15 | 260,944 | -0.40(-2.75%) |
Oct 03, 2017 | 15.15 | 15.38 | 14.35 | 14.55 | 692,352 | -0.45(-3.00%) |
Oct 02, 2017 | 14.15 | 15.05 | 13.93 | 15.00 | 686,431 | +0.70(+4.90%) |
Sep 29, 2017 | 13.45 | 14.30 | 12.65 | 14.30 | 765,790 | +0.75(+5.54%) |
Sep 28, 2017 | 13.50 | 13.70 | 13.15 | 13.55 | 252,775 | -0.05(-0.37%) |
Sep 27, 2017 | 13.45 | 13.80 | 13.25 | 13.60 | 445,059 | +0.25(+1.87%) |
Sep 26, 2017 | 13.70 | 14.25 | 12.90 | 13.35 | 434,179 | -0.20(-1.48%) |
Sep 25, 2017 | 14.15 | 14.20 | 13.55 | 13.55 | 456,907 | -0.60(-4.24%) |
Sep 22, 2017 | 14.20 | 14.30 | 13.25 | 14.15 | 752,081 | -0.15(-1.05%) |
Sep 21, 2017 | 15.40 | 15.40 | 12.75 | 14.30 | 1,249,771 | -0.85(-5.61%) |
Sep 20, 2017 | 16.00 | 16.90 | 15.01 | 15.15 | 1,013,543 | -0.95(-5.90%) |
Sep 19, 2017 | 14.35 | 16.50 | 14.25 | 16.10 | 1,895,177 | +1.45(+9.90%) |
Sep 18, 2017 | 13.30 | 14.85 | 13.29 | 14.65 | 1,184,733 | +1.40(+10.57%) |
Sep 15, 2017 | 13.30 | 13.30 | 12.60 | 13.25 | 1,239,759 | -0.05(-0.38%) |
Sep 14, 2017 | 13.20 | 13.50 | 12.80 | 13.30 | 595,672 | +0.00(+0.00%) |
Sep 13, 2017 | 13.40 | 13.55 | 13.05 | 13.30 | 687,360 | +0.45(+3.50%) |
Sep 12, 2017 | 12.50 | 13.50 | 12.45 | 12.85 | 729,692 | +0.35(+2.80%) |
Sep 11, 2017 | 12.10 | 12.50 | 11.75 | 12.50 | 602,948 | +0.75(+6.38%) |
Sep 08, 2017 | 11.95 | 12.50 | 11.50 | 11.75 | 787,167 | +0.15(+1.29%) |
Sep 07, 2017 | 11.60 | 12.35 | 11.35 | 11.60 | 698,356 | -0.30(-2.52%) |
Sep 06, 2017 | 11.50 | 12.35 | 11.32 | 11.90 | 540,468 | +0.45(+3.93%) |
Sep 05, 2017 | 12.00 | 12.70 | 10.40 | 11.45 | 1,183,640 | -0.80(-6.53%) |