Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.93 | 12.93 | 11.71 | 12.14 | 6,700 | +0.15(+1.25%) |
Nov 29, 2017 | 12.00 | 12.35 | 11.99 | 11.99 | 1,650 | -0.64(-5.07%) |
Nov 28, 2017 | 12.81 | 12.81 | 12.63 | 500 | -0.18(-1.41%) | |
Nov 24, 2017 | 12.81 | 12.81 | 12.81 | 0 | +0.60(+4.91%) | |
Nov 23, 2017 | 12.20 | 12.21 | 12.20 | 12.21 | 925 | -0.47(-3.71%) |
Nov 22, 2017 | 12.70 | 12.70 | 12.53 | 12.68 | 600 | -0.08(-0.63%) |
Nov 21, 2017 | 13.41 | 13.41 | 12.68 | 12.76 | 6,760 | -0.19(-1.47%) |
Nov 20, 2017 | 12.80 | 13.15 | 12.80 | 12.95 | 1,350 | +0.31(+2.45%) |
Nov 16, 2017 | 12.64 | 12.64 | 12.64 | 0 | +0.64(+5.33%) | |
Nov 14, 2017 | 12.00 | 12.00 | 12.00 | 14 | -0.78(-6.10%) | |
Nov 13, 2017 | 12.78 | 12.78 | 12.78 | 12.78 | 120 | +0.18(+1.43%) |
Nov 10, 2017 | 11.18 | 12.60 | 11.18 | 12.60 | 418 | +1.10(+9.57%) |
Nov 08, 2017 | 11.50 | 11.50 | 11.50 | 0 | -0.03(-0.26%) | |
Nov 07, 2017 | 11.57 | 11.57 | 11.53 | 11.53 | 500 | -0.02(-0.17%) |
Nov 06, 2017 | 11.87 | 11.87 | 11.55 | 11.55 | 1,500 | -0.63(-5.17%) |
Nov 03, 2017 | 12.18 | 12.18 | 12.18 | 12.18 | 300 | +0.18(+1.50%) |
Nov 02, 2017 | 11.90 | 12.00 | 11.90 | 12.00 | 700 | +0.38(+3.27%) |
Nov 01, 2017 | 11.93 | 11.93 | 10.94 | 11.62 | 1,662 | -0.43(-3.57%) |
Oct 31, 2017 | 12.21 | 12.21 | 12.05 | 12.05 | 1,584 | +0.30(+2.55%) |
Oct 30, 2017 | 12.32 | 12.32 | 11.75 | 11.75 | 1,791 | -0.62(-5.01%) |
Oct 27, 2017 | 12.45 | 12.45 | 11.90 | 12.37 | 5,100 | -0.33(-2.60%) |
Oct 26, 2017 | 12.50 | 12.74 | 12.50 | 12.70 | 2,340 | +0.10(+0.79%) |
Oct 25, 2017 | 12.90 | 12.90 | 12.60 | 12.60 | 2,020 | -0.28(-2.17%) |
Oct 24, 2017 | 12.50 | 12.88 | 12.50 | 12.88 | 200 | +0.02(+0.16%) |
Oct 23, 2017 | 13.10 | 13.10 | 12.86 | 12.86 | 800 | -0.24(-1.83%) |
Oct 20, 2017 | 13.10 | 13.10 | 13.10 | 13.10 | 1,500 | +0.06(+0.46%) |
Oct 19, 2017 | 12.60 | 13.04 | 12.58 | 13.04 | 2,400 | -0.06(-0.46%) |
Oct 18, 2017 | 12.54 | 13.29 | 11.67 | 13.10 | 9,465 | +0.12(+0.92%) |
Oct 17, 2017 | 12.94 | 13.07 | 12.59 | 12.98 | 5,500 | +0.04(+0.31%) |
Oct 16, 2017 | 14.50 | 14.50 | 12.55 | 12.94 | 9,492 | -2.36(-15.42%) |
Oct 13, 2017 | 15.42 | 15.42 | 15.26 | 15.30 | 500 | -0.33(-2.11%) |
Oct 12, 2017 | 15.02 | 16.10 | 15.02 | 15.63 | 3,932 | +0.73(+4.90%) |
Oct 11, 2017 | 15.25 | 15.51 | 14.90 | 14.90 | 2,196 | -0.08(-0.53%) |
Oct 10, 2017 | 15.44 | 15.80 | 14.61 | 14.98 | 10,256 | +0.47(+3.24%) |
Oct 06, 2017 | 14.98 | 15.05 | 14.45 | 14.51 | 1,237 | +0.11(+0.76%) |
Oct 05, 2017 | 14.49 | 14.49 | 14.00 | 14.40 | 3,156 | +0.10(+0.70%) |
Oct 04, 2017 | 14.56 | 14.56 | 14.30 | 14.30 | 937 | -0.18(-1.24%) |
Oct 03, 2017 | 14.73 | 14.75 | 14.20 | 14.48 | 4,250 | +0.01(+0.07%) |
Oct 02, 2017 | 14.26 | 14.72 | 14.02 | 14.47 | 4,818 | +0.79(+5.77%) |
Sep 29, 2017 | 14.27 | 14.27 | 13.66 | 13.68 | 1,380 | -0.32(-2.29%) |
Sep 28, 2017 | 14.20 | 14.40 | 13.90 | 14.00 | 10,135 | -0.53(-3.65%) |
Sep 27, 2017 | 14.74 | 14.80 | 14.53 | 14.53 | 2,905 | +0.41(+2.90%) |
Sep 26, 2017 | 13.95 | 14.12 | 13.94 | 14.12 | 300 | -0.27(-1.88%) |
Sep 25, 2017 | 13.89 | 14.48 | 13.89 | 14.39 | 3,846 | -0.66(-4.39%) |
Sep 22, 2017 | 15.00 | 15.18 | 15.00 | 15.05 | 3,639 | +0.25(+1.69%) |
Sep 21, 2017 | 14.87 | 14.87 | 14.80 | 14.80 | 200 | +0.74(+5.26%) |
Sep 20, 2017 | 13.75 | 14.35 | 13.75 | 14.06 | 6,120 | +0.50(+3.69%) |
Sep 19, 2017 | 13.64 | 13.64 | 13.15 | 13.56 | 1,102 | +0.56(+4.31%) |
Sep 18, 2017 | 13.89 | 14.25 | 13.00 | 13.00 | 8,405 | -1.25(-8.77%) |
Sep 15, 2017 | 14.99 | 15.34 | 14.25 | 14.25 | 6,306 | -0.65(-4.36%) |
Sep 14, 2017 | 15.24 | 16.23 | 14.55 | 14.90 | 16,535 | +0.40(+2.76%) |
Sep 13, 2017 | 10.50 | 14.50 | 10.50 | 14.50 | 8,885 | +3.75(+34.88%) |
Sep 12, 2017 | 9.990 | 10.75 | 9.990 | 10.75 | 10,196 | +0.75(+7.50%) |
Sep 11, 2017 | 9.350 | 10.00 | 9.280 | 10.00 | 12,425 | +0.96(+10.62%) |
Sep 08, 2017 | 8.950 | 9.250 | 8.950 | 9.040 | 6,553 | -0.13(-1.42%) |
Sep 06, 2017 | 9.170 | 9.170 | 9.170 | 0 | +0.02(+0.22%) | |
Sep 05, 2017 | 8.650 | 9.150 | 8.590 | 9.150 | 7,049 | +0.45(+5.17%) |