Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.80 | 12.00 | 11.80 | 11.95 | 45,417 | +0.20(+1.70%) |
Nov 29, 2017 | 11.60 | 11.80 | 11.50 | 11.75 | 21,470 | +0.15(+1.29%) |
Nov 28, 2017 | 11.55 | 11.65 | 11.55 | 11.60 | 28,773 | +0.05(+0.43%) |
Nov 27, 2017 | 11.75 | 11.90 | 11.40 | 11.55 | 37,432 | -0.25(-2.12%) |
Nov 24, 2017 | 11.85 | 11.85 | 11.75 | 11.80 | 15,935 | +0.05(+0.43%) |
Nov 22, 2017 | 11.85 | 11.95 | 11.75 | 11.75 | 21,564 | -0.10(-0.84%) |
Nov 21, 2017 | 12.00 | 12.00 | 11.70 | 11.85 | 21,982 | +0.00(+0.00%) |
Nov 20, 2017 | 11.80 | 11.95 | 11.75 | 11.85 | 26,432 | -0.05(-0.42%) |
Nov 17, 2017 | 11.80 | 11.95 | 11.75 | 11.90 | 29,565 | +0.05(+0.42%) |
Nov 16, 2017 | 12.00 | 12.10 | 11.80 | 11.85 | 52,818 | -0.10(-0.84%) |
Nov 15, 2017 | 11.95 | 12.30 | 11.85 | 11.95 | 53,654 | -0.05(-0.42%) |
Nov 14, 2017 | 12.05 | 12.10 | 11.80 | 12.00 | 40,844 | -0.12(-1.03%) |
Nov 13, 2017 | 11.50 | 12.20 | 11.50 | 12.12 | 72,148 | +0.43(+3.63%) |
Nov 10, 2017 | 11.50 | 11.95 | 11.40 | 11.70 | 51,998 | +0.25(+2.18%) |
Nov 09, 2017 | 11.00 | 11.45 | 10.95 | 11.45 | 107,218 | +0.45(+4.09%) |
Nov 08, 2017 | 13.10 | 13.19 | 10.80 | 11.00 | 321,760 | -2.25(-16.98%) |
Nov 07, 2017 | 13.00 | 13.50 | 13.00 | 13.25 | 87,155 | +0.20(+1.53%) |
Nov 06, 2017 | 13.15 | 13.20 | 13.00 | 13.05 | 26,428 | -0.10(-0.76%) |
Nov 03, 2017 | 13.25 | 13.25 | 13.00 | 13.15 | 43,758 | -0.10(-0.75%) |
Nov 02, 2017 | 13.00 | 13.30 | 12.85 | 13.25 | 28,532 | +0.30(+2.32%) |
Nov 01, 2017 | 14.00 | 14.00 | 12.80 | 12.95 | 29,617 | -0.10(-0.77%) |
Oct 31, 2017 | 13.75 | 13.75 | 13.00 | 13.05 | 33,405 | -0.65(-4.74%) |
Oct 30, 2017 | 14.05 | 14.05 | 13.60 | 13.70 | 32,514 | -0.30(-2.14%) |
Oct 27, 2017 | 13.90 | 14.05 | 13.55 | 14.00 | 27,434 | +0.35(+2.56%) |
Oct 26, 2017 | 13.60 | 13.80 | 13.40 | 13.65 | 19,069 | +0.15(+1.11%) |
Oct 25, 2017 | 13.70 | 13.70 | 13.30 | 13.50 | 31,743 | -0.15(-1.10%) |
Oct 24, 2017 | 14.09 | 14.09 | 13.60 | 13.65 | 40,733 | -0.30(-2.15%) |
Oct 23, 2017 | 14.10 | 14.10 | 13.90 | 13.95 | 41,232 | -0.10(-0.71%) |
Oct 20, 2017 | 14.05 | 14.10 | 13.93 | 14.05 | 19,057 | +0.00(+0.00%) |
Oct 19, 2017 | 13.95 | 14.20 | 13.80 | 14.05 | 23,802 | +0.00(+0.00%) |
Oct 18, 2017 | 13.95 | 14.10 | 13.95 | 14.05 | 24,640 | +0.10(+0.72%) |
Oct 17, 2017 | 14.00 | 14.05 | 13.90 | 13.95 | 18,380 | -0.15(-1.06%) |
Oct 16, 2017 | 14.13 | 14.20 | 14.00 | 14.10 | 16,118 | +0.00(+0.00%) |
Oct 13, 2017 | 14.00 | 14.15 | 14.00 | 14.10 | 17,533 | +0.10(+0.71%) |
Oct 12, 2017 | 14.00 | 14.05 | 13.95 | 14.00 | 41,031 | -0.15(-1.06%) |
Oct 11, 2017 | 14.15 | 14.25 | 14.00 | 14.15 | 48,162 | -0.05(-0.35%) |
Oct 10, 2017 | 14.40 | 14.40 | 14.15 | 14.20 | 26,294 | -0.20(-1.39%) |
Oct 09, 2017 | 14.30 | 14.40 | 14.25 | 14.40 | 48,430 | +0.00(+0.00%) |
Oct 06, 2017 | 14.25 | 14.45 | 14.20 | 14.40 | 40,615 | +0.25(+1.77%) |
Oct 05, 2017 | 14.25 | 14.30 | 14.05 | 14.15 | 38,697 | -0.15(-1.05%) |
Oct 04, 2017 | 14.45 | 14.50 | 14.20 | 14.30 | 33,978 | -0.15(-1.04%) |
Oct 03, 2017 | 14.45 | 14.60 | 14.43 | 14.45 | 49,061 | +0.00(+0.00%) |
Oct 02, 2017 | 14.45 | 14.55 | 14.40 | 14.45 | 56,261 | +0.05(+0.35%) |
Sep 29, 2017 | 14.70 | 14.70 | 14.35 | 14.40 | 64,383 | -0.15(-1.03%) |
Sep 28, 2017 | 14.20 | 14.60 | 14.20 | 14.55 | 49,759 | +0.25(+1.75%) |
Sep 27, 2017 | 14.30 | 14.35 | 14.10 | 14.30 | 81,815 | +0.05(+0.35%) |
Sep 26, 2017 | 14.25 | 14.35 | 14.20 | 14.25 | 41,738 | +0.05(+0.35%) |
Sep 25, 2017 | 14.15 | 14.30 | 14.00 | 14.20 | 43,086 | +0.05(+0.35%) |
Sep 22, 2017 | 14.10 | 14.15 | 14.10 | 14.15 | 27,435 | +0.05(+0.35%) |
Sep 21, 2017 | 14.15 | 14.20 | 14.00 | 14.10 | 59,593 | -0.15(-1.05%) |
Sep 20, 2017 | 14.30 | 14.35 | 14.15 | 14.25 | 28,575 | -0.10(-0.70%) |
Sep 19, 2017 | 14.20 | 14.35 | 14.10 | 14.35 | 54,188 | +0.15(+1.06%) |
Sep 18, 2017 | 14.25 | 14.50 | 14.05 | 14.20 | 89,092 | -0.05(-0.35%) |
Sep 15, 2017 | 14.10 | 14.35 | 14.00 | 14.25 | 138,752 | +0.20(+1.42%) |
Sep 14, 2017 | 14.00 | 14.05 | 14.00 | 14.05 | 71,575 | +0.00(+0.00%) |
Sep 13, 2017 | 14.00 | 14.05 | 13.85 | 14.05 | 78,257 | +0.15(+1.08%) |
Sep 12, 2017 | 13.90 | 13.95 | 13.75 | 13.90 | 61,696 | +0.10(+0.72%) |
Sep 11, 2017 | 13.75 | 13.85 | 13.60 | 13.80 | 93,195 | +0.00(+0.00%) |
Sep 08, 2017 | 13.75 | 13.95 | 12.95 | 13.80 | 42,630 | -0.02(-0.18%) |
Sep 07, 2017 | 13.90 | 14.05 | 13.80 | 13.82 | 73,509 | -0.12(-0.90%) |
Sep 06, 2017 | 11.75 | 14.60 | 11.75 | 13.95 | 209,788 | +0.80(+6.08%) |
Sep 05, 2017 | 13.45 | 13.45 | 12.60 | 13.15 | 41,008 | -0.20(-1.50%) |