Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.10 | 14.19 | 13.02 | 14.17 | 490,791 | +0.82(+6.14%) |
Nov 29, 2017 | 14.25 | 14.25 | 13.25 | 13.35 | 721,901 | -1.05(-7.29%) |
Nov 28, 2017 | 15.31 | 15.31 | 13.85 | 14.40 | 824,477 | -0.40(-2.70%) |
Nov 27, 2017 | 14.35 | 14.84 | 14.25 | 14.80 | 836,960 | +0.87(+6.25%) |
Nov 24, 2017 | 13.82 | 13.93 | 13.63 | 13.93 | 409,066 | +0.11(+0.80%) |
Nov 23, 2017 | 13.55 | 13.88 | 13.46 | 13.82 | 404,319 | +0.47(+3.52%) |
Nov 22, 2017 | 13.16 | 13.39 | 13.05 | 13.35 | 300,844 | +0.30(+2.30%) |
Nov 21, 2017 | 13.04 | 13.18 | 12.95 | 13.05 | 311,020 | +0.16(+1.24%) |
Nov 20, 2017 | 13.15 | 13.20 | 12.83 | 12.89 | 367,043 | +0.16(+1.26%) |
Nov 17, 2017 | 12.29 | 12.91 | 12.08 | 12.73 | 404,302 | +0.44(+3.58%) |
Nov 16, 2017 | 12.90 | 12.90 | 12.02 | 12.29 | 533,775 | -0.70(-5.39%) |
Nov 15, 2017 | 13.31 | 13.43 | 12.92 | 12.99 | 567,363 | -0.07(-0.54%) |
Nov 14, 2017 | 13.27 | 13.39 | 12.45 | 13.06 | 577,355 | +0.06(+0.46%) |
Nov 13, 2017 | 12.49 | 13.00 | 12.25 | 13.00 | 667,367 | +1.08(+9.06%) |
Nov 10, 2017 | 11.56 | 11.99 | 11.55 | 11.92 | 442,193 | +0.49(+4.29%) |
Nov 09, 2017 | 11.44 | 11.49 | 11.10 | 11.43 | 247,859 | +0.06(+0.53%) |
Nov 08, 2017 | 11.63 | 11.85 | 11.26 | 11.37 | 380,431 | -0.17(-1.47%) |
Nov 07, 2017 | 11.53 | 11.93 | 11.30 | 11.54 | 780,503 | +0.26(+2.30%) |
Nov 06, 2017 | 10.75 | 11.31 | 10.72 | 11.28 | 504,319 | +0.74(+7.02%) |
Nov 03, 2017 | 10.43 | 10.57 | 10.36 | 10.54 | 156,160 | +0.18(+1.74%) |
Nov 02, 2017 | 10.54 | 10.54 | 10.30 | 10.36 | 180,815 | -0.09(-0.86%) |
Nov 01, 2017 | 10.51 | 10.58 | 10.39 | 10.45 | 219,514 | +0.00(+0.00%) |
Oct 31, 2017 | 10.36 | 10.60 | 10.28 | 10.45 | 402,457 | +0.25(+2.45%) |
Oct 30, 2017 | 10.25 | 10.49 | 10.15 | 10.20 | 313,282 | +0.50(+5.15%) |
Oct 27, 2017 | 9.840 | 9.870 | 9.730 | 9.700 | 63,744 | -0.13(-1.32%) |
Oct 26, 2017 | 10.07 | 10.07 | 9.790 | 9.830 | 72,692 | -0.17(-1.70%) |
Oct 25, 2017 | 10.10 | 10.10 | 9.920 | 10.00 | 44,219 | +0.00(+0.00%) |
Oct 24, 2017 | 10.13 | 10.13 | 9.970 | 10.00 | 84,118 | -0.01(-0.10%) |
Oct 23, 2017 | 9.990 | 10.13 | 9.960 | 10.01 | 219,423 | +0.11(+1.11%) |
Oct 20, 2017 | 9.690 | 9.940 | 9.690 | 9.900 | 121,894 | +0.28(+2.91%) |
Oct 19, 2017 | 9.890 | 9.890 | 9.560 | 9.620 | 114,760 | -0.22(-2.24%) |
Oct 18, 2017 | 9.800 | 9.920 | 9.750 | 9.840 | 94,327 | +0.01(+0.10%) |
Oct 17, 2017 | 10.10 | 10.10 | 9.640 | 9.830 | 242,156 | -0.42(-4.10%) |
Oct 16, 2017 | 10.39 | 10.45 | 10.25 | 10.25 | 277,160 | +0.09(+0.89%) |
Oct 13, 2017 | 10.26 | 10.30 | 10.16 | 10.16 | 111,194 | -0.10(-0.97%) |
Oct 12, 2017 | 10.50 | 10.50 | 10.24 | 10.26 | 104,001 | -0.16(-1.54%) |
Oct 11, 2017 | 10.19 | 10.43 | 10.15 | 10.42 | 225,213 | +0.23(+2.26%) |
Oct 10, 2017 | 10.28 | 10.28 | 10.14 | 10.19 | 173,045 | -0.01(-0.10%) |
Oct 06, 2017 | 10.52 | 10.63 | 10.08 | 10.20 | 283,082 | -0.16(-1.54%) |
Oct 05, 2017 | 10.09 | 10.46 | 10.08 | 10.36 | 249,394 | +0.37(+3.70%) |
Oct 04, 2017 | 9.810 | 9.990 | 9.800 | 9.990 | 118,417 | +0.25(+2.57%) |
Oct 03, 2017 | 9.750 | 9.840 | 9.670 | 9.740 | 91,743 | +0.05(+0.52%) |
Oct 02, 2017 | 9.400 | 9.690 | 9.400 | 9.690 | 95,438 | +0.33(+3.53%) |
Sep 29, 2017 | 9.390 | 9.410 | 9.340 | 9.360 | 49,590 | -0.07(-0.74%) |
Sep 28, 2017 | 9.550 | 9.550 | 9.380 | 9.430 | 51,850 | -0.12(-1.26%) |
Sep 27, 2017 | 9.440 | 9.570 | 9.440 | 9.550 | 40,818 | +0.13(+1.38%) |
Sep 26, 2017 | 9.420 | 9.450 | 9.390 | 9.420 | 43,094 | +0.01(+0.11%) |
Sep 25, 2017 | 9.390 | 9.440 | 9.370 | 9.410 | 72,393 | +0.09(+0.97%) |
Sep 22, 2017 | 9.350 | 9.350 | 9.240 | 9.320 | 71,701 | -0.04(-0.43%) |
Sep 21, 2017 | 9.530 | 9.530 | 9.300 | 9.360 | 105,592 | -0.11(-1.16%) |
Sep 20, 2017 | 9.550 | 9.550 | 9.450 | 9.470 | 53,341 | -0.05(-0.53%) |
Sep 19, 2017 | 9.450 | 9.540 | 9.400 | 9.520 | 98,577 | +0.11(+1.17%) |
Sep 18, 2017 | 9.230 | 9.420 | 9.180 | 9.410 | 120,317 | +0.27(+2.95%) |
Sep 15, 2017 | 9.040 | 9.140 | 8.970 | 9.140 | 73,689 | +0.20(+2.24%) |
Sep 14, 2017 | 9.010 | 9.010 | 8.890 | 8.940 | 34,770 | +0.02(+0.22%) |
Sep 13, 2017 | 9.080 | 9.100 | 8.910 | 8.920 | 62,078 | -0.07(-0.78%) |
Sep 12, 2017 | 8.990 | 8.760 | 8.990 | 110,372 | +0.31(+3.57%) | |
Sep 11, 2017 | 8.740 | 8.740 | 8.650 | 8.680 | 58,354 | +0.09(+1.05%) |
Sep 08, 2017 | 8.510 | 8.680 | 8.510 | 8.590 | 71,359 | +0.09(+1.06%) |
Sep 07, 2017 | 8.500 | 8.540 | 8.500 | 8.500 | 14,152 | -0.02(-0.23%) |
Sep 06, 2017 | 8.520 | 8.550 | 8.480 | 8.520 | 25,464 | +0.03(+0.35%) |
Sep 05, 2017 | 8.570 | 8.580 | 8.490 | 8.490 | 27,942 | -0.07(-0.82%) |