Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.22 | 16.59 | 15.81 | 16.08 | 450,437 | -0.01(-0.06%) |
Nov 29, 2017 | 16.67 | 16.72 | 16.00 | 16.09 | 481,894 | -0.57(-3.44%) |
Nov 28, 2017 | 15.78 | 16.69 | 15.69 | 16.66 | 1,407,066 | +0.97(+6.21%) |
Nov 27, 2017 | 15.59 | 15.90 | 15.46 | 15.69 | 267,407 | +0.10(+0.63%) |
Nov 24, 2017 | 15.69 | 15.69 | 15.48 | 15.59 | 124,214 | -0.04(-0.29%) |
Nov 22, 2017 | 15.74 | 15.92 | 15.58 | 15.63 | 243,706 | -0.13(-0.85%) |
Nov 21, 2017 | 15.87 | 16.09 | 15.72 | 15.77 | 279,731 | -0.24(-1.51%) |
Nov 20, 2017 | 15.59 | 16.03 | 15.38 | 16.01 | 606,286 | +0.42(+2.70%) |
Nov 17, 2017 | 14.81 | 15.59 | 14.71 | 15.59 | 505,926 | +0.72(+4.81%) |
Nov 16, 2017 | 15.13 | 15.31 | 14.83 | 14.87 | 548,042 | -0.28(-1.83%) |
Nov 15, 2017 | 14.95 | 15.33 | 14.93 | 15.15 | 236,224 | +0.23(+1.55%) |
Nov 14, 2017 | 14.96 | 15.11 | 14.77 | 14.92 | 419,279 | -0.16(-1.06%) |
Nov 13, 2017 | 15.32 | 15.40 | 15.01 | 15.08 | 292,045 | -0.20(-1.34%) |
Nov 10, 2017 | 15.15 | 15.43 | 14.82 | 15.28 | 397,112 | +0.15(+1.00%) |
Nov 09, 2017 | 14.77 | 15.13 | 14.71 | 15.13 | 262,757 | +0.25(+1.68%) |
Nov 08, 2017 | 14.88 | 14.95 | 14.75 | 14.88 | 263,941 | +0.02(+0.12%) |
Nov 07, 2017 | 15.05 | 15.10 | 14.78 | 14.86 | 319,124 | -0.18(-1.18%) |
Nov 06, 2017 | 14.71 | 15.12 | 14.66 | 15.04 | 293,108 | +0.31(+2.12%) |
Nov 03, 2017 | 14.68 | 14.90 | 14.53 | 14.73 | 501,002 | +0.07(+0.49%) |
Nov 02, 2017 | 13.97 | 14.67 | 13.63 | 14.66 | 573,345 | +0.76(+5.45%) |
Nov 01, 2017 | 14.29 | 14.37 | 13.73 | 13.90 | 801,289 | -0.39(-2.74%) |
Oct 31, 2017 | 14.55 | 14.68 | 14.28 | 14.29 | 469,318 | -0.22(-1.53%) |
Oct 30, 2017 | 14.58 | 14.75 | 14.46 | 14.52 | 571,190 | -0.14(-0.97%) |
Oct 27, 2017 | 14.77 | 14.83 | 14.48 | 14.66 | 405,451 | -0.12(-0.78%) |
Oct 26, 2017 | 14.60 | 14.78 | 14.57 | 14.77 | 1,666,500 | +0.25(+1.72%) |
Oct 25, 2017 | 14.34 | 14.64 | 14.30 | 14.53 | 507,843 | +0.20(+1.37%) |
Oct 24, 2017 | 14.18 | 14.39 | 14.15 | 14.33 | 422,813 | +0.20(+1.39%) |
Oct 23, 2017 | 14.14 | 14.21 | 13.94 | 14.13 | 270,604 | -0.01(-0.06%) |
Oct 20, 2017 | 14.37 | 14.48 | 14.08 | 14.14 | 248,502 | +0.02(+0.13%) |
Oct 19, 2017 | 14.04 | 14.24 | 13.93 | 14.12 | 817,430 | -0.10(-0.69%) |
Oct 18, 2017 | 13.97 | 14.31 | 13.83 | 14.22 | 582,789 | +0.32(+2.31%) |
Oct 17, 2017 | 13.79 | 14.08 | 13.73 | 13.90 | 405,679 | +0.09(+0.65%) |
Oct 16, 2017 | 13.47 | 13.88 | 13.47 | 13.81 | 298,152 | +0.31(+2.31%) |
Oct 13, 2017 | 13.37 | 13.62 | 13.15 | 13.50 | 353,788 | +0.06(+0.46%) |
Oct 12, 2017 | 13.10 | 13.54 | 13.05 | 13.44 | 782,002 | +0.33(+2.52%) |
Oct 11, 2017 | 13.10 | 13.27 | 12.97 | 13.11 | 252,346 | +0.00(+0.00%) |
Oct 10, 2017 | 13.02 | 13.22 | 12.96 | 13.11 | 303,736 | +0.14(+1.10%) |
Oct 09, 2017 | 12.92 | 13.04 | 12.85 | 12.97 | 254,536 | +0.02(+0.14%) |
Oct 06, 2017 | 12.74 | 13.18 | 12.71 | 12.95 | 515,527 | +0.20(+1.54%) |
Oct 05, 2017 | 12.50 | 12.84 | 12.50 | 12.75 | 466,394 | +0.23(+1.85%) |
Oct 04, 2017 | 12.39 | 12.55 | 12.37 | 12.52 | 622,679 | +0.15(+1.22%) |
Oct 03, 2017 | 12.38 | 12.56 | 12.23 | 12.37 | 987,999 | -0.11(-0.86%) |
Oct 02, 2017 | 11.67 | 12.48 | 11.59 | 12.48 | 1,250,287 | +0.70(+5.98%) |
Sep 29, 2017 | 11.66 | 11.93 | 11.55 | 11.77 | 502,951 | +0.04(+0.38%) |
Sep 28, 2017 | 11.52 | 11.76 | 11.42 | 11.73 | 450,105 | +0.15(+1.31%) |
Sep 27, 2017 | 11.72 | 11.25 | 11.58 | 578,463 | +0.18(+1.56%) | |
Sep 26, 2017 | 11.44 | 11.47 | 11.09 | 11.40 | 401,398 | -0.07(-0.62%) |
Sep 25, 2017 | 10.92 | 11.51 | 10.92 | 11.47 | 871,887 | +0.55(+5.06%) |
Sep 22, 2017 | 10.47 | 10.93 | 10.47 | 10.92 | 399,468 | +0.45(+4.26%) |
Sep 21, 2017 | 10.52 | 10.65 | 10.25 | 10.47 | 314,878 | -0.05(-0.51%) |
Sep 20, 2017 | 10.58 | 10.73 | 10.47 | 10.52 | 358,063 | -0.02(-0.17%) |
Sep 19, 2017 | 11.34 | 11.42 | 10.45 | 10.54 | 706,566 | -0.64(-5.74%) |
Sep 18, 2017 | 11.37 | 11.44 | 11.05 | 11.18 | 468,590 | -0.29(-2.49%) |
Sep 15, 2017 | 11.33 | 12.10 | 11.21 | 11.47 | 1,075,516 | +0.10(+0.86%) |
Sep 14, 2017 | 11.50 | 11.50 | 10.99 | 11.37 | 609,770 | -0.15(-1.31%) |
Sep 13, 2017 | 10.67 | 11.57 | 10.64 | 11.52 | 865,190 | +0.84(+7.89%) |
Sep 12, 2017 | 9.988 | 10.71 | 9.863 | 10.68 | 1,285,054 | +0.58(+5.71%) |
Sep 11, 2017 | 9.801 | 10.43 | 9.340 | 10.10 | 2,590,220 | +1.79(+21.56%) |
Sep 08, 2017 | 8.364 | 8.426 | 7.850 | 8.311 | 2,550,277 | -0.10(-1.16%) |
Sep 07, 2017 | 8.710 | 9.003 | 8.169 | 8.409 | 1,250,105 | -0.48(-5.39%) |
Sep 06, 2017 | 8.497 | 9.296 | 8.169 | 8.888 | 1,591,490 | +0.59(+7.17%) |
Sep 05, 2017 | 9.846 | 9.846 | 8.010 | 8.293 | 2,140,165 | -1.69(-16.96%) |