Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.68 | 20.46 | 19.27 | 20.45 | 570,984 | +0.85(+4.34%) |
Nov 29, 2017 | 20.00 | 20.19 | 18.53 | 19.60 | 549,048 | -0.52(-2.58%) |
Nov 28, 2017 | 20.00 | 20.28 | 20.00 | 20.12 | 131,991 | +0.12(+0.60%) |
Nov 27, 2017 | 20.18 | 20.25 | 19.73 | 20.00 | 275,318 | -0.23(-1.14%) |
Nov 24, 2017 | 20.24 | 20.50 | 19.75 | 20.23 | 178,393 | -0.02(-0.10%) |
Nov 22, 2017 | 20.50 | 20.51 | 19.85 | 20.25 | 232,382 | -0.17(-0.83%) |
Nov 21, 2017 | 20.13 | 20.45 | 19.88 | 20.42 | 267,607 | +0.38(+1.90%) |
Nov 20, 2017 | 19.95 | 20.39 | 19.76 | 20.04 | 500,777 | +0.20(+1.01%) |
Nov 17, 2017 | 19.54 | 20.05 | 19.46 | 19.84 | 219,884 | +0.33(+1.69%) |
Nov 16, 2017 | 19.57 | 19.96 | 19.45 | 19.51 | 338,422 | -0.01(-0.05%) |
Nov 15, 2017 | 19.28 | 19.89 | 19.08 | 19.52 | 297,371 | -0.03(-0.15%) |
Nov 14, 2017 | 19.13 | 19.57 | 18.72 | 19.55 | 410,380 | +0.42(+2.20%) |
Nov 13, 2017 | 19.61 | 20.80 | 18.95 | 19.13 | 2,315,299 | +0.28(+1.49%) |
Nov 10, 2017 | 18.00 | 19.42 | 17.76 | 18.85 | 777,445 | +0.82(+4.55%) |
Nov 09, 2017 | 18.02 | 18.32 | 17.08 | 18.03 | 798,822 | +0.04(+0.22%) |
Nov 08, 2017 | 17.52 | 18.37 | 17.35 | 17.99 | 1,306,991 | +0.13(+0.73%) |
Nov 07, 2017 | 16.97 | 18.15 | 16.78 | 17.86 | 986,195 | +1.06(+6.31%) |
Nov 06, 2017 | 16.05 | 16.87 | 16.05 | 16.80 | 446,596 | +0.75(+4.67%) |
Nov 03, 2017 | 15.87 | 16.20 | 15.00 | 16.05 | 620,477 | +0.24(+1.52%) |
Nov 02, 2017 | 16.49 | 16.75 | 15.41 | 15.81 | 821,339 | -0.66(-4.01%) |
Nov 01, 2017 | 15.85 | 16.97 | 15.63 | 16.47 | 909,411 | +0.77(+4.90%) |
Oct 31, 2017 | 15.41 | 15.97 | 15.16 | 15.70 | 471,201 | +0.30(+1.95%) |
Oct 30, 2017 | 15.58 | 15.88 | 15.06 | 15.40 | 350,041 | -0.05(-0.32%) |
Oct 27, 2017 | 14.97 | 15.89 | 14.50 | 15.45 | 641,472 | +0.51(+3.41%) |
Oct 26, 2017 | 14.64 | 15.22 | 14.46 | 14.94 | 620,375 | +0.29(+1.98%) |
Oct 25, 2017 | 15.01 | 15.10 | 14.26 | 14.65 | 524,265 | -0.37(-2.46%) |
Oct 24, 2017 | 15.38 | 15.68 | 14.61 | 15.02 | 432,168 | -0.26(-1.70%) |
Oct 23, 2017 | 15.66 | 16.20 | 15.15 | 15.28 | 763,901 | -0.36(-2.30%) |
Oct 20, 2017 | 14.79 | 16.55 | 14.79 | 15.64 | 1,128,875 | +0.92(+6.25%) |
Oct 19, 2017 | 13.67 | 15.00 | 13.20 | 14.72 | 1,109,753 | +1.04(+7.60%) |
Oct 18, 2017 | 13.49 | 13.92 | 13.15 | 13.68 | 688,845 | +0.71(+5.47%) |
Oct 17, 2017 | 13.03 | 13.38 | 12.81 | 12.97 | 192,490 | -0.12(-0.92%) |
Oct 16, 2017 | 13.11 | 13.21 | 13.01 | 13.09 | 102,481 | +0.10(+0.77%) |
Oct 13, 2017 | 13.09 | 13.25 | 12.90 | 12.99 | 303,575 | -0.15(-1.14%) |
Oct 12, 2017 | 13.40 | 13.50 | 13.06 | 13.14 | 199,594 | -0.27(-2.01%) |
Oct 11, 2017 | 12.47 | 13.94 | 12.35 | 13.41 | 706,930 | +0.93(+7.45%) |
Oct 10, 2017 | 12.53 | 12.57 | 12.04 | 12.48 | 199,070 | +0.04(+0.32%) |
Oct 09, 2017 | 12.10 | 12.71 | 11.94 | 12.44 | 801,457 | +0.41(+3.41%) |
Oct 06, 2017 | 12.15 | 12.18 | 11.83 | 12.03 | 193,800 | -0.08(-0.66%) |
Oct 05, 2017 | 11.80 | 12.20 | 11.68 | 12.11 | 280,426 | +0.39(+3.33%) |
Oct 04, 2017 | 11.95 | 12.00 | 11.60 | 11.72 | 227,868 | -0.18(-1.51%) |
Oct 03, 2017 | 11.36 | 11.92 | 11.34 | 11.90 | 253,452 | +0.64(+5.68%) |
Oct 02, 2017 | 11.37 | 11.43 | 11.18 | 11.26 | 85,121 | +0.00(+0.00%) |
Sep 29, 2017 | 11.52 | 11.52 | 10.97 | 11.26 | 98,508 | -0.04(-0.35%) |
Sep 28, 2017 | 11.35 | 11.55 | 11.22 | 11.30 | 62,153 | -0.13(-1.14%) |
Sep 27, 2017 | 11.50 | 11.79 | 11.06 | 11.43 | 172,142 | +0.02(+0.18%) |
Sep 26, 2017 | 11.43 | 11.55 | 10.80 | 11.41 | 387,939 | +0.09(+0.80%) |
Sep 25, 2017 | 11.81 | 11.89 | 11.22 | 11.32 | 220,448 | -0.53(-4.47%) |
Sep 22, 2017 | 11.92 | 12.00 | 11.80 | 11.85 | 127,425 | -0.05(-0.42%) |
Sep 21, 2017 | 12.00 | 12.13 | 11.65 | 11.90 | 143,298 | -0.08(-0.67%) |
Sep 20, 2017 | 12.26 | 12.38 | 11.89 | 11.98 | 632,986 | -0.11(-0.91%) |
Sep 19, 2017 | 11.04 | 12.29 | 10.75 | 12.09 | 641,162 | +1.05(+9.51%) |
Sep 18, 2017 | 11.28 | 11.38 | 10.70 | 11.04 | 266,819 | -0.30(-2.65%) |
Sep 15, 2017 | 11.37 | 11.49 | 11.21 | 11.34 | 152,639 | -0.01(-0.04%) |
Sep 14, 2017 | 11.39 | 11.62 | 11.27 | 11.35 | 137,243 | -0.23(-2.03%) |
Sep 13, 2017 | 11.00 | 11.85 | 10.90 | 11.58 | 317,541 | +0.68(+6.24%) |
Sep 12, 2017 | 11.05 | 11.79 | 10.80 | 10.90 | 611,825 | -0.13(-1.18%) |
Sep 11, 2017 | 9.900 | 11.50 | 9.730 | 11.03 | 1,260,884 | +1.45(+15.14%) |
Sep 08, 2017 | 9.700 | 9.700 | 9.319 | 9.580 | 55,935 | -0.09(-0.93%) |
Sep 07, 2017 | 9.480 | 9.700 | 9.375 | 9.670 | 110,630 | +0.20(+2.13%) |
Sep 06, 2017 | 9.300 | 9.490 | 9.250 | 9.469 | 69,486 | +0.20(+2.14%) |
Sep 05, 2017 | 9.160 | 9.340 | 9.100 | 9.270 | 62,295 | +0.05(+0.54%) |