Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.14 | 12.23 | 11.93 | 12.03 | 273,420 | -0.11(-0.89%) |
Nov 29, 2017 | 12.09 | 12.23 | 11.96 | 12.14 | 494,628 | +0.10(+0.81%) |
Nov 28, 2017 | 11.86 | 12.09 | 11.80 | 12.04 | 233,759 | +0.19(+1.57%) |
Nov 27, 2017 | 11.84 | 11.91 | 11.69 | 11.85 | 196,308 | +0.02(+0.21%) |
Nov 24, 2017 | 11.97 | 12.00 | 11.81 | 11.83 | 85,871 | -0.14(-1.19%) |
Nov 22, 2017 | 11.90 | 12.04 | 11.80 | 11.97 | 294,091 | +0.04(+0.33%) |
Nov 21, 2017 | 11.97 | 12.02 | 11.79 | 11.93 | 270,595 | +0.03(+0.25%) |
Nov 20, 2017 | 11.90 | 11.96 | 11.82 | 11.90 | 344,644 | +0.03(+0.25%) |
Nov 17, 2017 | 11.76 | 12.06 | 11.76 | 11.87 | 274,505 | +0.08(+0.66%) |
Nov 16, 2017 | 11.61 | 11.88 | 11.56 | 11.79 | 535,062 | +0.25(+2.21%) |
Nov 15, 2017 | 11.52 | 11.57 | 11.36 | 11.54 | 1,776,260 | -0.04(-0.34%) |
Nov 14, 2017 | 11.80 | 11.91 | 11.57 | 11.58 | 436,005 | -0.22(-1.83%) |
Nov 13, 2017 | 11.91 | 11.95 | 11.76 | 11.79 | 255,320 | -0.10(-0.82%) |
Nov 10, 2017 | 11.75 | 11.92 | 11.67 | 11.89 | 488,060 | +0.12(+1.00%) |
Nov 09, 2017 | 11.86 | 11.92 | 11.76 | 11.77 | 619,175 | -0.10(-0.82%) |
Nov 08, 2017 | 11.94 | 11.96 | 11.80 | 11.87 | 493,113 | -0.13(-1.06%) |
Nov 07, 2017 | 12.17 | 12.21 | 11.98 | 12.00 | 261,444 | -0.23(-1.84%) |
Nov 06, 2017 | 12.33 | 12.42 | 12.13 | 12.23 | 343,764 | -0.17(-1.34%) |
Nov 03, 2017 | 12.25 | 12.56 | 12.23 | 12.39 | 441,716 | +0.14(+1.12%) |
Nov 02, 2017 | 12.30 | 12.39 | 12.24 | 12.25 | 408,723 | -0.09(-0.71%) |
Nov 01, 2017 | 12.41 | 12.53 | 12.32 | 12.34 | 249,744 | -0.09(-0.71%) |
Oct 31, 2017 | 12.23 | 12.48 | 12.23 | 12.43 | 289,621 | +0.19(+1.52%) |
Oct 30, 2017 | 12.37 | 12.49 | 12.24 | 12.24 | 382,711 | -0.16(-1.26%) |
Oct 27, 2017 | 12.29 | 12.49 | 12.26 | 12.40 | 425,683 | +0.00(+0.00%) |
Oct 26, 2017 | 12.30 | 12.49 | 12.21 | 12.40 | 832,182 | +0.16(+1.28%) |
Oct 25, 2017 | 12.50 | 12.54 | 12.07 | 12.24 | 823,666 | +0.10(+0.81%) |
Oct 24, 2017 | 12.26 | 12.49 | 12.07 | 12.15 | 1,014,367 | -0.16(-1.27%) |
Oct 23, 2017 | 12.40 | 12.58 | 12.22 | 12.30 | 1,344,937 | +0.03(+0.24%) |
Oct 20, 2017 | 13.71 | 13.71 | 11.67 | 12.27 | 6,196,027 | -2.80(-18.58%) |
Oct 19, 2017 | 15.06 | 15.10 | 14.81 | 15.08 | 549,693 | -0.01(-0.06%) |
Oct 18, 2017 | 15.25 | 15.35 | 15.03 | 15.09 | 454,558 | -0.11(-0.71%) |
Oct 17, 2017 | 14.74 | 15.38 | 14.74 | 15.19 | 589,251 | +0.38(+2.58%) |
Oct 16, 2017 | 14.87 | 14.99 | 14.70 | 14.81 | 190,558 | -0.05(-0.33%) |
Oct 13, 2017 | 14.92 | 14.93 | 14.72 | 14.86 | 156,261 | -0.05(-0.33%) |
Oct 12, 2017 | 15.03 | 15.03 | 14.82 | 14.91 | 181,056 | -0.13(-0.85%) |
Oct 11, 2017 | 15.11 | 15.21 | 15.01 | 15.04 | 145,695 | -0.11(-0.71%) |
Oct 10, 2017 | 15.02 | 15.21 | 15.01 | 15.14 | 181,819 | +0.12(+0.78%) |
Oct 09, 2017 | 15.46 | 15.48 | 14.98 | 15.03 | 239,561 | -0.45(-2.91%) |
Oct 06, 2017 | 15.43 | 15.55 | 15.24 | 15.48 | 410,100 | +0.20(+1.28%) |
Oct 05, 2017 | 15.12 | 15.35 | 15.12 | 15.28 | 299,585 | +0.15(+0.97%) |
Oct 04, 2017 | 15.15 | 15.30 | 15.00 | 15.13 | 520,995 | +0.18(+1.18%) |
Oct 03, 2017 | 15.05 | 15.13 | 14.84 | 14.96 | 346,867 | +0.03(+0.20%) |
Oct 02, 2017 | 15.03 | 15.27 | 14.86 | 14.93 | 344,010 | -0.10(-0.65%) |
Sep 29, 2017 | 15.25 | 15.29 | 15.03 | 15.03 | 350,262 | -0.24(-1.54%) |
Sep 28, 2017 | 15.62 | 15.62 | 15.24 | 15.26 | 486,345 | -0.32(-2.07%) |
Sep 27, 2017 | 15.66 | 15.44 | 15.59 | 591,101 | +0.08(+0.50%) | |
Sep 26, 2017 | 15.39 | 15.62 | 15.19 | 15.51 | 382,463 | +0.13(+0.83%) |
Sep 25, 2017 | 15.13 | 15.41 | 15.06 | 15.38 | 419,004 | +0.36(+2.41%) |
Sep 22, 2017 | 14.69 | 15.12 | 14.69 | 15.02 | 497,457 | +0.27(+1.86%) |
Sep 21, 2017 | 14.62 | 14.80 | 14.44 | 14.74 | 178,008 | +0.10(+0.67%) |
Sep 20, 2017 | 14.34 | 14.72 | 14.21 | 14.64 | 318,546 | +0.22(+1.49%) |
Sep 19, 2017 | 14.64 | 14.70 | 14.39 | 14.43 | 316,834 | -0.22(-1.47%) |
Sep 18, 2017 | 14.66 | 14.71 | 14.44 | 14.64 | 475,385 | +0.00(+0.00%) |
Sep 15, 2017 | 14.37 | 14.65 | 14.20 | 14.64 | 605,748 | +0.25(+1.77%) |
Sep 14, 2017 | 14.25 | 14.42 | 14.00 | 14.39 | 468,412 | +0.24(+1.66%) |
Sep 13, 2017 | 13.75 | 14.20 | 13.52 | 14.15 | 587,913 | +0.44(+3.21%) |
Sep 12, 2017 | 13.75 | 13.75 | 13.59 | 13.71 | 358,687 | +0.06(+0.43%) |
Sep 11, 2017 | 13.76 | 13.40 | 13.66 | 375,289 | +0.25(+1.90%) | |
Sep 08, 2017 | 13.51 | 13.53 | 13.31 | 13.40 | 237,237 | -0.07(-0.51%) |
Sep 07, 2017 | 13.55 | 13.57 | 13.33 | 13.47 | 427,010 | -0.11(-0.79%) |
Sep 06, 2017 | 13.64 | 13.87 | 13.42 | 13.58 | 340,503 | -0.02(-0.14%) |
Sep 05, 2017 | 13.75 | 13.84 | 13.39 | 13.60 | 340,983 | -0.22(-1.56%) |