Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.450 | 9.550 | 9.100 | 9.350 | 2,035,510 | +0.00(+0.00%) |
Nov 29, 2017 | 9.550 | 9.700 | 9.250 | 9.350 | 1,070,893 | -0.20(-2.09%) |
Nov 28, 2017 | 9.300 | 9.600 | 9.150 | 9.550 | 873,839 | +0.35(+3.80%) |
Nov 27, 2017 | 9.300 | 9.800 | 9.200 | 9.200 | 1,582,676 | -0.05(-0.54%) |
Nov 24, 2017 | 9.250 | 9.425 | 9.100 | 9.250 | 373,045 | -0.05(-0.54%) |
Nov 22, 2017 | 8.900 | 9.450 | 8.750 | 9.300 | 616,483 | +0.45(+5.08%) |
Nov 21, 2017 | 8.300 | 8.950 | 8.275 | 8.850 | 1,422,948 | +0.60(+7.27%) |
Nov 20, 2017 | 8.450 | 8.500 | 8.150 | 8.250 | 1,955,892 | -0.10(-1.20%) |
Nov 17, 2017 | 8.300 | 8.450 | 8.200 | 8.350 | 1,252,412 | +0.00(+0.00%) |
Nov 16, 2017 | 8.400 | 8.550 | 8.200 | 8.350 | 722,686 | -0.05(-0.60%) |
Nov 15, 2017 | 8.150 | 8.450 | 7.900 | 8.400 | 691,600 | +0.20(+2.44%) |
Nov 14, 2017 | 8.500 | 8.500 | 8.150 | 8.200 | 1,038,891 | -0.30(-3.53%) |
Nov 13, 2017 | 8.550 | 8.700 | 8.400 | 8.500 | 924,977 | -0.05(-0.58%) |
Nov 10, 2017 | 8.700 | 8.850 | 8.550 | 8.550 | 610,232 | -0.20(-2.29%) |
Nov 09, 2017 | 8.700 | 8.925 | 8.550 | 8.750 | 782,443 | +0.07(+0.86%) |
Nov 08, 2017 | 8.450 | 8.875 | 7.950 | 8.675 | 2,398,242 | +0.18(+2.06%) |
Nov 07, 2017 | 9.800 | 9.800 | 8.450 | 8.500 | 2,336,616 | -3.00(-26.09%) |
Nov 06, 2017 | 11.15 | 11.53 | 11.05 | 11.50 | 1,011,390 | +0.30(+2.68%) |
Nov 03, 2017 | 11.20 | 11.25 | 10.95 | 11.20 | 478,868 | +0.00(+0.00%) |
Nov 02, 2017 | 10.75 | 11.20 | 10.75 | 11.20 | 854,364 | +0.45(+4.19%) |
Nov 01, 2017 | 10.90 | 11.00 | 10.75 | 10.75 | 830,566 | -0.05(-0.46%) |
Oct 31, 2017 | 10.85 | 11.15 | 10.45 | 10.80 | 1,473,084 | +0.05(+0.47%) |
Oct 30, 2017 | 10.70 | 10.88 | 10.57 | 10.75 | 669,598 | +0.00(+0.00%) |
Oct 27, 2017 | 10.90 | 11.00 | 10.43 | 10.75 | 793,451 | -0.45(-4.02%) |
Oct 26, 2017 | 10.95 | 11.25 | 10.90 | 11.20 | 359,343 | +0.20(+1.82%) |
Oct 25, 2017 | 11.40 | 11.40 | 10.90 | 11.00 | 438,791 | -0.50(-4.35%) |
Oct 24, 2017 | 11.75 | 11.75 | 11.25 | 11.50 | 643,642 | -0.20(-1.71%) |
Oct 23, 2017 | 11.95 | 12.10 | 11.65 | 11.70 | 367,220 | -0.15(-1.27%) |
Oct 20, 2017 | 11.95 | 12.00 | 11.85 | 11.85 | 350,470 | -0.05(-0.42%) |
Oct 19, 2017 | 11.80 | 12.10 | 11.70 | 11.90 | 567,951 | +0.05(+0.42%) |
Oct 18, 2017 | 12.25 | 12.25 | 11.82 | 11.85 | 616,366 | -0.30(-2.47%) |
Oct 17, 2017 | 11.95 | 12.20 | 11.80 | 12.15 | 408,382 | +0.25(+2.10%) |
Oct 16, 2017 | 11.80 | 12.00 | 11.57 | 11.90 | 457,575 | +0.15(+1.28%) |
Oct 13, 2017 | 11.80 | 12.15 | 11.75 | 11.75 | 425,947 | +0.00(+0.00%) |
Oct 12, 2017 | 12.20 | 12.25 | 11.70 | 11.75 | 1,419,674 | -0.45(-3.69%) |
Oct 11, 2017 | 12.65 | 12.88 | 12.20 | 12.20 | 869,656 | -0.40(-3.17%) |
Oct 10, 2017 | 13.10 | 13.10 | 12.60 | 12.60 | 554,498 | -0.35(-2.70%) |
Oct 09, 2017 | 12.80 | 13.05 | 12.78 | 12.95 | 557,122 | +0.10(+0.78%) |
Oct 06, 2017 | 13.50 | 13.65 | 12.75 | 12.85 | 503,286 | -0.70(-5.17%) |
Oct 05, 2017 | 13.60 | 13.75 | 13.30 | 13.55 | 422,812 | +0.05(+0.37%) |
Oct 04, 2017 | 13.05 | 13.55 | 13.00 | 13.50 | 575,580 | +0.40(+3.05%) |
Oct 03, 2017 | 12.70 | 13.10 | 12.53 | 13.10 | 682,569 | +0.35(+2.75%) |
Oct 02, 2017 | 12.40 | 13.00 | 12.30 | 12.75 | 603,161 | +0.40(+3.24%) |
Sep 29, 2017 | 12.50 | 12.70 | 12.35 | 12.35 | 554,480 | -0.10(-0.80%) |
Sep 28, 2017 | 12.90 | 13.10 | 12.45 | 12.45 | 675,183 | -0.60(-4.60%) |
Sep 27, 2017 | 12.65 | 13.10 | 12.53 | 13.05 | 729,239 | +0.48(+3.78%) |
Sep 26, 2017 | 12.75 | 12.97 | 12.45 | 12.57 | 644,747 | -0.08(-0.59%) |
Sep 25, 2017 | 13.95 | 13.95 | 12.30 | 12.65 | 779,877 | -1.40(-9.96%) |
Sep 22, 2017 | 13.95 | 14.15 | 13.95 | 14.05 | 307,766 | +0.15(+1.08%) |
Sep 21, 2017 | 13.75 | 14.10 | 13.70 | 13.90 | 343,342 | +0.10(+0.72%) |
Sep 20, 2017 | 13.65 | 13.85 | 13.45 | 13.80 | 328,200 | +0.20(+1.47%) |
Sep 19, 2017 | 13.65 | 13.80 | 13.50 | 13.60 | 589,662 | -0.05(-0.37%) |
Sep 18, 2017 | 13.88 | 14.15 | 13.50 | 13.65 | 574,528 | -0.15(-1.09%) |
Sep 15, 2017 | 13.40 | 13.85 | 13.25 | 13.80 | 1,985,391 | +0.45(+3.37%) |
Sep 14, 2017 | 14.00 | 14.00 | 13.35 | 13.35 | 652,166 | -0.65(-4.64%) |
Sep 13, 2017 | 13.90 | 14.00 | 13.62 | 14.00 | 714,147 | +0.15(+1.08%) |
Sep 12, 2017 | 13.90 | 14.05 | 13.80 | 13.85 | 671,583 | +0.05(+0.36%) |
Sep 11, 2017 | 14.20 | 14.30 | 13.78 | 13.80 | 600,556 | -0.30(-2.13%) |
Sep 08, 2017 | 14.35 | 14.38 | 13.93 | 14.10 | 554,052 | -0.25(-1.74%) |
Sep 07, 2017 | 13.90 | 14.55 | 13.80 | 14.35 | 1,238,341 | +0.45(+3.24%) |
Sep 06, 2017 | 13.85 | 14.00 | 13.25 | 13.90 | 780,417 | -0.10(-0.71%) |
Sep 05, 2017 | 14.12 | 13.45 | 14.00 | 731,667 | +0.55(+4.09%) |