Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.21 | 10.63 | 9.770 | 9.880 | 410,078 | -0.33(-3.23%) |
Nov 29, 2017 | 11.28 | 11.30 | 10.02 | 10.21 | 454,294 | -1.05(-9.33%) |
Nov 28, 2017 | 10.57 | 11.69 | 10.57 | 11.26 | 629,395 | +0.54(+5.04%) |
Nov 27, 2017 | 13.18 | 13.20 | 10.38 | 10.72 | 1,082,731 | -2.54(-19.16%) |
Nov 24, 2017 | 12.94 | 13.30 | 12.90 | 13.26 | 220,420 | +0.31(+2.39%) |
Nov 22, 2017 | 13.20 | 13.41 | 12.47 | 12.95 | 478,555 | -0.28(-2.12%) |
Nov 21, 2017 | 15.01 | 15.10 | 13.00 | 13.23 | 1,269,570 | -0.89(-6.30%) |
Nov 20, 2017 | 13.20 | 14.17 | 13.15 | 14.12 | 666,624 | +0.93(+7.05%) |
Nov 17, 2017 | 13.34 | 13.39 | 12.96 | 13.19 | 119,087 | -0.18(-1.35%) |
Nov 16, 2017 | 12.90 | 13.57 | 12.90 | 13.37 | 217,811 | +0.47(+3.64%) |
Nov 15, 2017 | 13.56 | 13.56 | 12.85 | 12.90 | 118,266 | -0.68(-5.01%) |
Nov 14, 2017 | 12.76 | 13.65 | 12.76 | 13.58 | 179,482 | +0.72(+5.60%) |
Nov 13, 2017 | 12.97 | 13.07 | 12.21 | 12.86 | 277,650 | -0.25(-1.91%) |
Nov 10, 2017 | 13.41 | 13.77 | 12.94 | 13.11 | 125,677 | -0.30(-2.24%) |
Nov 09, 2017 | 13.48 | 13.70 | 13.05 | 13.41 | 94,099 | -0.20(-1.47%) |
Nov 08, 2017 | 12.87 | 13.70 | 12.44 | 13.61 | 191,572 | +0.67(+5.18%) |
Nov 07, 2017 | 13.15 | 13.44 | 12.70 | 12.94 | 204,934 | -0.25(-1.90%) |
Nov 06, 2017 | 13.75 | 13.90 | 13.06 | 13.19 | 277,678 | -0.79(-5.65%) |
Nov 03, 2017 | 14.20 | 14.22 | 13.92 | 13.98 | 101,095 | -0.14(-0.99%) |
Nov 02, 2017 | 13.74 | 14.40 | 13.59 | 14.12 | 121,252 | +0.45(+3.29%) |
Nov 01, 2017 | 14.60 | 14.73 | 13.59 | 13.67 | 171,152 | -0.89(-6.11%) |
Oct 31, 2017 | 14.25 | 14.70 | 14.17 | 14.56 | 161,008 | +0.40(+2.82%) |
Oct 30, 2017 | 13.57 | 14.22 | 13.44 | 14.16 | 116,841 | +0.49(+3.58%) |
Oct 27, 2017 | 13.96 | 13.99 | 13.19 | 13.67 | 130,921 | -0.26(-1.87%) |
Oct 26, 2017 | 13.67 | 14.02 | 13.53 | 13.93 | 102,487 | +0.24(+1.75%) |
Oct 25, 2017 | 14.15 | 14.43 | 13.38 | 13.69 | 237,553 | -0.51(-3.59%) |
Oct 24, 2017 | 14.47 | 14.64 | 14.07 | 14.20 | 166,040 | -0.06(-0.42%) |
Oct 23, 2017 | 13.73 | 14.43 | 13.01 | 14.26 | 371,229 | +0.53(+3.86%) |
Oct 20, 2017 | 14.95 | 15.11 | 13.62 | 13.73 | 293,661 | -1.19(-7.98%) |
Oct 19, 2017 | 14.81 | 14.96 | 14.17 | 14.92 | 185,156 | +0.02(+0.13%) |
Oct 18, 2017 | 15.40 | 15.40 | 14.59 | 14.90 | 300,064 | -0.35(-2.30%) |
Oct 17, 2017 | 14.60 | 15.45 | 14.36 | 15.25 | 596,857 | +0.89(+6.20%) |
Oct 16, 2017 | 13.48 | 14.65 | 13.35 | 14.36 | 536,889 | +1.11(+8.38%) |
Oct 13, 2017 | 13.02 | 13.50 | 13.02 | 13.25 | 199,194 | +0.20(+1.53%) |
Oct 12, 2017 | 12.72 | 13.30 | 12.61 | 13.05 | 255,188 | +0.37(+2.92%) |
Oct 11, 2017 | 12.62 | 12.78 | 12.48 | 12.68 | 125,026 | +0.06(+0.48%) |
Oct 10, 2017 | 12.50 | 12.78 | 12.33 | 12.62 | 139,853 | +0.18(+1.45%) |
Oct 09, 2017 | 12.37 | 12.50 | 12.16 | 12.44 | 88,886 | +0.00(+0.00%) |
Oct 06, 2017 | 12.55 | 12.72 | 12.27 | 12.44 | 122,273 | -0.15(-1.19%) |
Oct 05, 2017 | 12.63 | 12.81 | 12.27 | 12.59 | 189,965 | +0.05(+0.40%) |
Oct 04, 2017 | 12.20 | 12.72 | 12.14 | 12.54 | 148,981 | +0.17(+1.37%) |
Oct 03, 2017 | 12.63 | 12.81 | 12.02 | 12.37 | 202,161 | -0.27(-2.14%) |
Oct 02, 2017 | 11.99 | 12.76 | 11.99 | 12.64 | 305,224 | +0.66(+5.51%) |
Sep 29, 2017 | 11.71 | 12.12 | 11.71 | 11.98 | 216,046 | +0.27(+2.31%) |
Sep 28, 2017 | 11.36 | 11.99 | 11.36 | 11.71 | 149,705 | +0.25(+2.18%) |
Sep 27, 2017 | 11.64 | 11.78 | 11.37 | 11.46 | 179,904 | -0.12(-1.04%) |
Sep 26, 2017 | 11.17 | 11.79 | 11.17 | 11.58 | 147,682 | +0.52(+4.70%) |
Sep 25, 2017 | 11.67 | 11.95 | 10.97 | 11.06 | 204,882 | -0.45(-3.91%) |
Sep 22, 2017 | 11.67 | 11.76 | 11.40 | 11.51 | 116,853 | -0.08(-0.69%) |
Sep 21, 2017 | 11.37 | 11.75 | 11.10 | 11.59 | 263,178 | +0.21(+1.85%) |
Sep 20, 2017 | 12.39 | 12.51 | 11.31 | 11.38 | 234,827 | -0.92(-7.48%) |
Sep 19, 2017 | 11.90 | 13.06 | 11.80 | 12.30 | 694,055 | +0.50(+4.24%) |
Sep 18, 2017 | 11.33 | 11.89 | 11.25 | 11.80 | 450,338 | +0.57(+5.08%) |
Sep 15, 2017 | 11.58 | 11.69 | 11.11 | 11.23 | 180,508 | -0.45(-3.85%) |
Sep 14, 2017 | 11.60 | 11.75 | 11.42 | 11.68 | 295,275 | +0.08(+0.69%) |
Sep 13, 2017 | 11.30 | 11.65 | 10.96 | 11.60 | 216,960 | +0.24(+2.11%) |
Sep 12, 2017 | 10.79 | 11.43 | 10.72 | 11.36 | 205,359 | +0.62(+5.77%) |
Sep 11, 2017 | 10.14 | 10.90 | 9.880 | 10.74 | 139,605 | +0.52(+5.09%) |
Sep 08, 2017 | 11.08 | 11.08 | 10.13 | 10.22 | 157,968 | -0.92(-8.26%) |
Sep 07, 2017 | 11.33 | 11.37 | 10.96 | 11.14 | 109,726 | -0.09(-0.80%) |
Sep 06, 2017 | 10.99 | 11.37 | 10.87 | 11.23 | 209,060 | +0.24(+2.18%) |
Sep 05, 2017 | 10.74 | 11.18 | 10.63 | 10.99 | 255,488 | +0.13(+1.20%) |