Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.75 | 13.50 | 12.75 | 13.15 | 80,658 | +0.45(+3.54%) |
Nov 29, 2017 | 12.80 | 13.00 | 12.47 | 12.70 | 37,115 | -0.10(-0.78%) |
Nov 28, 2017 | 13.60 | 13.75 | 12.25 | 12.80 | 172,065 | -0.90(-6.57%) |
Nov 27, 2017 | 13.50 | 13.95 | 13.50 | 13.70 | 80,816 | +0.10(+0.74%) |
Nov 24, 2017 | 13.20 | 13.60 | 13.15 | 13.60 | 61,890 | +0.50(+3.82%) |
Nov 22, 2017 | 13.55 | 13.65 | 12.70 | 13.10 | 163,862 | -0.05(-0.38%) |
Nov 21, 2017 | 12.85 | 13.65 | 12.85 | 13.15 | 120,656 | +0.20(+1.54%) |
Nov 20, 2017 | 14.40 | 14.80 | 11.80 | 12.95 | 321,585 | -1.70(-11.60%) |
Nov 17, 2017 | 12.65 | 14.80 | 12.65 | 14.65 | 98,662 | +1.80(+14.01%) |
Nov 16, 2017 | 14.60 | 15.25 | 12.75 | 12.85 | 207,108 | -1.85(-12.59%) |
Nov 15, 2017 | 14.90 | 14.95 | 14.50 | 14.70 | 127,417 | -0.30(-2.00%) |
Nov 14, 2017 | 14.90 | 15.30 | 14.40 | 15.00 | 180,711 | +0.25(+1.69%) |
Nov 13, 2017 | 13.70 | 15.15 | 13.70 | 14.75 | 235,368 | +1.05(+7.66%) |
Nov 10, 2017 | 13.95 | 14.05 | 13.50 | 13.70 | 118,820 | -0.10(-0.72%) |
Nov 09, 2017 | 13.90 | 14.20 | 13.45 | 13.80 | 141,152 | -0.25(-1.78%) |
Nov 08, 2017 | 14.50 | 14.75 | 13.95 | 14.05 | 151,235 | -0.50(-3.44%) |
Nov 07, 2017 | 14.15 | 14.90 | 13.75 | 14.55 | 288,006 | +0.50(+3.56%) |
Nov 06, 2017 | 13.90 | 14.85 | 12.45 | 14.05 | 409,938 | +0.25(+1.81%) |
Nov 03, 2017 | 11.95 | 13.90 | 11.60 | 13.80 | 380,108 | +1.85(+15.48%) |
Nov 02, 2017 | 8.000 | 11.95 | 8.000 | 11.95 | 718,083 | +4.15(+53.21%) |
Nov 01, 2017 | 7.900 | 8.100 | 7.650 | 7.800 | 57,413 | +0.00(+0.00%) |
Oct 31, 2017 | 7.750 | 7.900 | 7.747 | 7.800 | 41,786 | +0.10(+1.30%) |
Oct 30, 2017 | 7.750 | 8.100 | 7.650 | 7.700 | 22,183 | -0.05(-0.65%) |
Oct 27, 2017 | 7.850 | 8.100 | 7.550 | 7.750 | 24,209 | -0.05(-0.64%) |
Oct 26, 2017 | 7.750 | 8.150 | 7.600 | 7.800 | 51,019 | +0.10(+1.30%) |
Oct 25, 2017 | 8.450 | 8.450 | 7.650 | 7.700 | 55,552 | -0.65(-7.78%) |
Oct 24, 2017 | 8.250 | 8.400 | 8.100 | 8.350 | 23,058 | +0.20(+2.45%) |
Oct 23, 2017 | 8.500 | 8.550 | 8.100 | 8.150 | 42,575 | -0.35(-4.12%) |
Oct 20, 2017 | 8.900 | 8.900 | 8.400 | 8.500 | 59,040 | -0.40(-4.49%) |
Oct 19, 2017 | 8.750 | 9.000 | 8.750 | 8.900 | 61,749 | +0.05(+0.56%) |
Oct 18, 2017 | 8.750 | 9.050 | 8.600 | 8.850 | 47,223 | +0.10(+1.14%) |
Oct 17, 2017 | 8.850 | 9.100 | 8.550 | 8.750 | 69,951 | -0.15(-1.69%) |
Oct 16, 2017 | 9.050 | 9.300 | 8.750 | 8.900 | 109,269 | -0.05(-0.56%) |
Oct 13, 2017 | 8.900 | 9.350 | 8.850 | 8.950 | 72,038 | -0.05(-0.56%) |
Oct 12, 2017 | 9.450 | 9.500 | 8.850 | 9.000 | 104,653 | -0.40(-4.26%) |
Oct 11, 2017 | 9.200 | 9.400 | 9.050 | 9.400 | 103,211 | +0.20(+2.17%) |
Oct 10, 2017 | 9.300 | 9.450 | 8.700 | 9.200 | 277,941 | -0.10(-1.08%) |
Oct 09, 2017 | 8.950 | 9.400 | 8.250 | 9.300 | 97,963 | +0.45(+5.08%) |
Oct 06, 2017 | 9.150 | 9.150 | 8.550 | 8.850 | 68,425 | -0.25(-2.75%) |
Oct 05, 2017 | 9.246 | 9.350 | 9.050 | 9.100 | 46,055 | -0.15(-1.62%) |
Oct 04, 2017 | 9.500 | 9.500 | 9.200 | 9.250 | 43,575 | -0.05(-0.54%) |
Oct 03, 2017 | 9.250 | 9.400 | 9.250 | 9.300 | 38,352 | +0.00(+0.00%) |
Oct 02, 2017 | 9.350 | 9.350 | 9.100 | 9.300 | 34,744 | -0.21(-2.21%) |
Sep 29, 2017 | 8.950 | 9.600 | 8.950 | 9.510 | 57,955 | +0.11(+1.17%) |
Sep 28, 2017 | 9.400 | 9.600 | 9.300 | 9.400 | 55,570 | +0.00(+0.00%) |
Sep 27, 2017 | 9.350 | 9.575 | 9.200 | 9.400 | 121,604 | +0.05(+0.53%) |
Sep 26, 2017 | 9.250 | 9.400 | 9.150 | 9.350 | 89,643 | +0.10(+1.08%) |
Sep 25, 2017 | 9.150 | 9.400 | 8.700 | 9.250 | 182,522 | -0.10(-1.07%) |
Sep 22, 2017 | 9.550 | 9.650 | 9.250 | 9.350 | 39,463 | -0.25(-2.60%) |
Sep 21, 2017 | 9.650 | 9.850 | 9.400 | 9.600 | 58,592 | -0.05(-0.52%) |
Sep 20, 2017 | 9.850 | 9.850 | 9.600 | 9.650 | 44,296 | -0.10(-1.03%) |
Sep 19, 2017 | 9.750 | 9.850 | 9.550 | 9.750 | 75,069 | +0.05(+0.52%) |
Sep 18, 2017 | 9.450 | 9.700 | 9.315 | 9.700 | 97,182 | +0.30(+3.19%) |
Sep 15, 2017 | 9.300 | 9.400 | 8.950 | 9.400 | 115,925 | +0.15(+1.62%) |
Sep 14, 2017 | 9.200 | 9.300 | 9.050 | 9.250 | 71,343 | +0.15(+1.65%) |
Sep 13, 2017 | 8.650 | 9.500 | 8.650 | 9.100 | 146,914 | +0.45(+5.20%) |
Sep 12, 2017 | 8.150 | 8.850 | 8.000 | 8.650 | 84,967 | +0.50(+6.13%) |
Sep 11, 2017 | 7.700 | 8.200 | 7.616 | 8.150 | 59,667 | +0.40(+5.16%) |
Sep 08, 2017 | 8.250 | 8.250 | 7.700 | 7.750 | 61,216 | -0.45(-5.49%) |
Sep 07, 2017 | 8.250 | 8.300 | 7.900 | 8.200 | 55,537 | +0.00(+0.00%) |
Sep 06, 2017 | 8.300 | 8.350 | 7.902 | 8.200 | 69,047 | -0.20(-2.38%) |
Sep 05, 2017 | 7.700 | 8.500 | 7.550 | 8.400 | 166,342 | +0.75(+9.80%) |