Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.00 | 11.00 | 11.00 | 207 | -0.37(-3.25%) | |
Nov 29, 2017 | 11.38 | 11.80 | 10.83 | 11.37 | 3,574 | +0.55(+5.08%) |
Nov 28, 2017 | 11.24 | 11.78 | 10.82 | 10.82 | 5,912 | -0.37(-3.28%) |
Nov 27, 2017 | 11.19 | 11.19 | 11.19 | 11.19 | 596 | +0.21(+1.89%) |
Nov 24, 2017 | 11.00 | 11.00 | 10.98 | 10.98 | 292 | -0.02(-0.18%) |
Nov 22, 2017 | 11.94 | 11.94 | 11.00 | 11.00 | 4,288 | +0.14(+1.29%) |
Nov 21, 2017 | 11.20 | 11.20 | 10.86 | 10.86 | 943 | -0.46(-4.06%) |
Nov 17, 2017 | 11.32 | 11.32 | 11.32 | 132 | -0.46(-3.87%) | |
Nov 16, 2017 | 11.70 | 11.78 | 11.70 | 11.78 | 413 | +0.25(+2.15%) |
Nov 15, 2017 | 11.77 | 12.10 | 11.50 | 11.53 | 1,827 | -0.04(-0.33%) |
Nov 14, 2017 | 11.35 | 11.97 | 11.35 | 11.57 | 645 | +0.44(+3.91%) |
Nov 13, 2017 | 11.91 | 11.91 | 11.13 | 11.13 | 7,041 | -1.18(-9.59%) |
Nov 10, 2017 | 11.52 | 12.31 | 11.31 | 12.31 | 412 | +0.89(+7.79%) |
Nov 09, 2017 | 11.58 | 11.70 | 11.30 | 11.42 | 16,179 | -0.16(-1.38%) |
Nov 08, 2017 | 12.10 | 12.10 | 11.58 | 11.58 | 4,307 | -0.06(-0.52%) |
Nov 07, 2017 | 11.60 | 12.06 | 11.34 | 11.64 | 9,423 | -0.07(-0.59%) |
Nov 06, 2017 | 11.79 | 12.22 | 11.70 | 11.71 | 3,793 | -0.00(-0.01%) |
Nov 03, 2017 | 11.89 | 12.68 | 11.71 | 11.71 | 6,487 | -0.45(-3.70%) |
Nov 02, 2017 | 12.39 | 12.44 | 11.60 | 12.16 | 17,946 | -0.74(-5.74%) |
Nov 01, 2017 | 12.90 | 12.90 | 12.90 | 12.90 | 282 | +1.13(+9.60%) |
Oct 31, 2017 | 11.92 | 11.92 | 11.64 | 11.77 | 1,775 | -0.23(-1.92%) |
Oct 30, 2017 | 11.70 | 12.25 | 11.70 | 12.00 | 2,791 | +0.28(+2.39%) |
Oct 27, 2017 | 12.30 | 13.00 | 11.70 | 11.72 | 13,672 | -0.57(-4.64%) |
Oct 26, 2017 | 12.04 | 12.29 | 12.04 | 12.29 | 530 | -0.01(-0.08%) |
Oct 25, 2017 | 12.15 | 12.30 | 12.10 | 12.30 | 3,147 | +0.17(+1.41%) |
Oct 24, 2017 | 12.15 | 12.15 | 12.13 | 12.13 | 470 | -0.22(-1.79%) |
Oct 23, 2017 | 12.35 | 12.35 | 12.35 | 12.35 | 201 | +0.24(+1.98%) |
Oct 20, 2017 | 12.12 | 12.32 | 12.11 | 12.11 | 417 | -0.28(-2.26%) |
Oct 19, 2017 | 12.10 | 12.55 | 12.10 | 12.39 | 5,261 | +0.24(+1.98%) |
Oct 18, 2017 | 12.15 | 12.15 | 12.15 | 12.15 | 129 | -0.10(-0.82%) |
Oct 17, 2017 | 12.25 | 12.38 | 12.03 | 12.25 | 5,041 | -0.03(-0.24%) |
Oct 16, 2017 | 12.28 | 12.28 | 12.28 | 12.28 | 159 | -0.10(-0.84%) |
Oct 13, 2017 | 12.33 | 12.38 | 12.33 | 12.38 | 333 | +0.08(+0.68%) |
Oct 12, 2017 | 12.67 | 12.67 | 12.30 | 12.30 | 2,272 | -0.01(-0.08%) |
Oct 11, 2017 | 12.17 | 12.41 | 12.12 | 12.31 | 2,640 | -0.24(-1.91%) |
Oct 10, 2017 | 12.40 | 13.05 | 12.21 | 12.55 | 951 | +0.48(+3.98%) |
Oct 09, 2017 | 12.64 | 12.64 | 12.07 | 12.07 | 264 | -0.98(-7.51%) |
Oct 06, 2017 | 12.22 | 13.05 | 12.22 | 13.05 | 1,151 | +0.72(+5.84%) |
Oct 04, 2017 | 12.33 | 12.33 | 12.33 | 151 | -0.20(-1.60%) | |
Oct 03, 2017 | 12.69 | 12.69 | 12.53 | 12.53 | 700 | +0.32(+2.66%) |
Oct 02, 2017 | 12.21 | 12.30 | 12.14 | 12.21 | 4,400 | +0.13(+1.08%) |
Sep 29, 2017 | 12.35 | 12.35 | 12.03 | 12.08 | 1,667 | -0.11(-0.94%) |
Sep 28, 2017 | 11.77 | 12.52 | 11.77 | 12.19 | 16,754 | -0.02(-0.16%) |
Sep 27, 2017 | 11.76 | 12.23 | 11.75 | 12.21 | 4,421 | +0.28(+2.35%) |
Sep 26, 2017 | 12.10 | 12.10 | 11.93 | 11.93 | 2,990 | +0.07(+0.59%) |
Sep 25, 2017 | 12.25 | 12.27 | 11.85 | 11.86 | 5,602 | -0.66(-5.27%) |
Sep 22, 2017 | 12.72 | 12.72 | 12.05 | 12.52 | 3,546 | +0.23(+1.87%) |
Sep 21, 2017 | 13.08 | 13.08 | 12.01 | 12.29 | 5,754 | +0.19(+1.57%) |
Sep 20, 2017 | 11.86 | 12.20 | 11.66 | 12.10 | 7,097 | -0.12(-0.98%) |
Sep 19, 2017 | 12.15 | 12.54 | 12.15 | 12.22 | 2,083 | +0.09(+0.74%) |
Sep 18, 2017 | 13.31 | 13.37 | 11.90 | 12.13 | 23,232 | -1.05(-7.97%) |
Sep 15, 2017 | 15.12 | 15.27 | 13.18 | 13.18 | 25,190 | -2.10(-13.74%) |
Sep 14, 2017 | 14.89 | 15.28 | 13.82 | 15.28 | 22,787 | +0.33(+2.21%) |
Sep 13, 2017 | 13.20 | 15.27 | 13.20 | 14.95 | 7,854 | +0.56(+3.89%) |
Sep 12, 2017 | 13.15 | 14.39 | 12.82 | 14.39 | 16,085 | +1.24(+9.43%) |
Sep 11, 2017 | 13.15 | 13.15 | 12.43 | 13.15 | 10,620 | +0.05(+0.38%) |
Sep 08, 2017 | 12.88 | 13.15 | 12.85 | 13.10 | 4,801 | +0.26(+2.02%) |
Sep 07, 2017 | 12.85 | 12.85 | 12.80 | 12.84 | 2,634 | -0.04(-0.31%) |
Sep 06, 2017 | 12.91 | 12.91 | 12.41 | 12.88 | 9,295 | -0.04(-0.31%) |
Sep 05, 2017 | 12.50 | 12.99 | 11.86 | 12.92 | 14,676 | +0.43(+3.46%) |