Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.40 | 14.00 | 13.25 | 13.90 | 1,146,407 | +0.50(+3.73%) |
Nov 29, 2017 | 13.05 | 13.55 | 13.00 | 13.40 | 693,646 | +0.35(+2.68%) |
Nov 28, 2017 | 12.60 | 13.05 | 12.55 | 13.05 | 630,200 | +0.40(+3.16%) |
Nov 27, 2017 | 12.25 | 12.90 | 12.22 | 12.65 | 706,086 | +0.45(+3.69%) |
Nov 24, 2017 | 12.50 | 12.53 | 12.10 | 12.20 | 375,787 | -0.35(-2.79%) |
Nov 22, 2017 | 12.45 | 12.80 | 12.38 | 12.55 | 533,735 | +0.10(+0.80%) |
Nov 21, 2017 | 12.35 | 12.45 | 12.05 | 12.45 | 728,172 | +0.05(+0.40%) |
Nov 20, 2017 | 12.50 | 12.55 | 12.10 | 12.40 | 613,397 | +0.00(+0.00%) |
Nov 17, 2017 | 12.25 | 12.62 | 12.25 | 12.40 | 782,553 | +0.40(+3.33%) |
Nov 16, 2017 | 11.90 | 12.25 | 11.85 | 12.00 | 518,211 | +0.00(+0.00%) |
Nov 15, 2017 | 11.90 | 12.30 | 11.70 | 12.00 | 1,084,306 | +0.40(+3.45%) |
Nov 14, 2017 | 11.05 | 11.80 | 11.00 | 11.60 | 1,083,540 | +0.35(+3.11%) |
Nov 13, 2017 | 11.30 | 11.65 | 11.10 | 11.25 | 1,178,399 | +0.05(+0.45%) |
Nov 10, 2017 | 11.45 | 11.75 | 10.95 | 11.20 | 1,639,482 | -0.50(-4.27%) |
Nov 09, 2017 | 11.15 | 12.40 | 11.00 | 11.70 | 3,490,188 | +1.90(+19.39%) |
Nov 08, 2017 | 10.25 | 10.25 | 9.650 | 9.800 | 1,100,770 | -0.50(-4.85%) |
Nov 07, 2017 | 10.80 | 10.88 | 10.15 | 10.30 | 911,511 | -0.55(-5.07%) |
Nov 06, 2017 | 11.00 | 11.20 | 9.500 | 10.85 | 1,717,360 | -0.20(-1.81%) |
Nov 03, 2017 | 11.10 | 11.35 | 10.93 | 11.05 | 785,336 | +0.00(+0.00%) |
Nov 02, 2017 | 11.05 | 11.20 | 10.75 | 11.05 | 944,075 | +0.05(+0.45%) |
Nov 01, 2017 | 11.20 | 11.35 | 10.75 | 11.00 | 1,059,637 | -0.15(-1.35%) |
Oct 31, 2017 | 11.50 | 11.55 | 11.03 | 11.15 | 687,077 | -0.35(-3.04%) |
Oct 30, 2017 | 11.65 | 11.65 | 11.10 | 11.50 | 1,362,076 | -0.25(-2.13%) |
Oct 27, 2017 | 11.90 | 12.05 | 11.30 | 11.75 | 625,135 | -0.15(-1.26%) |
Oct 26, 2017 | 11.85 | 12.05 | 11.65 | 11.90 | 698,432 | -0.05(-0.42%) |
Oct 25, 2017 | 12.10 | 12.25 | 11.47 | 11.95 | 804,982 | -0.05(-0.42%) |
Oct 24, 2017 | 11.80 | 12.50 | 11.65 | 12.00 | 1,575,662 | +0.80(+7.14%) |
Oct 23, 2017 | 11.45 | 11.55 | 11.07 | 11.20 | 670,121 | -0.30(-2.61%) |
Oct 20, 2017 | 11.20 | 11.65 | 11.17 | 11.50 | 707,058 | +0.40(+3.60%) |
Oct 19, 2017 | 11.55 | 11.55 | 10.80 | 11.10 | 1,077,161 | -0.45(-3.90%) |
Oct 18, 2017 | 12.00 | 12.00 | 11.40 | 11.55 | 860,987 | -0.35(-2.94%) |
Oct 17, 2017 | 11.95 | 12.05 | 11.80 | 11.90 | 864,667 | +0.00(+0.00%) |
Oct 16, 2017 | 12.15 | 12.25 | 11.75 | 11.90 | 870,595 | -0.25(-2.06%) |
Oct 13, 2017 | 12.20 | 12.40 | 12.00 | 12.15 | 902,748 | -0.10(-0.82%) |
Oct 12, 2017 | 12.80 | 12.80 | 12.20 | 12.25 | 1,724,196 | -0.60(-4.67%) |
Oct 11, 2017 | 12.90 | 13.00 | 12.45 | 12.85 | 852,859 | -0.05(-0.39%) |
Oct 10, 2017 | 12.70 | 12.95 | 12.65 | 12.90 | 1,137,644 | +0.15(+1.18%) |
Oct 09, 2017 | 13.05 | 13.05 | 12.25 | 12.75 | 968,704 | -0.25(-1.92%) |
Oct 06, 2017 | 13.00 | 13.15 | 12.85 | 13.00 | 417,812 | +0.00(+0.00%) |
Oct 05, 2017 | 12.90 | 13.10 | 12.80 | 13.00 | 395,183 | +0.15(+1.17%) |
Oct 04, 2017 | 13.35 | 13.35 | 12.75 | 12.85 | 486,121 | -0.45(-3.38%) |
Oct 03, 2017 | 13.50 | 13.60 | 13.18 | 13.30 | 578,476 | -0.15(-1.12%) |
Oct 02, 2017 | 13.60 | 13.75 | 13.40 | 13.45 | 737,582 | -0.10(-0.74%) |
Sep 29, 2017 | 13.90 | 13.97 | 13.55 | 13.55 | 643,736 | -0.30(-2.17%) |
Sep 28, 2017 | 14.00 | 14.05 | 13.85 | 13.85 | 537,838 | -0.15(-1.07%) |
Sep 27, 2017 | 14.05 | 14.15 | 13.90 | 14.00 | 489,870 | -0.05(-0.36%) |
Sep 26, 2017 | 13.80 | 14.25 | 13.75 | 14.05 | 605,175 | +0.30(+2.18%) |
Sep 25, 2017 | 13.95 | 14.15 | 13.55 | 13.75 | 565,157 | -0.25(-1.79%) |
Sep 22, 2017 | 13.50 | 14.10 | 13.50 | 14.00 | 666,070 | +0.45(+3.32%) |
Sep 21, 2017 | 13.65 | 13.90 | 13.55 | 13.55 | 322,491 | -0.10(-0.73%) |
Sep 20, 2017 | 13.65 | 13.85 | 13.55 | 13.65 | 296,893 | -0.05(-0.36%) |
Sep 19, 2017 | 13.75 | 13.85 | 13.65 | 13.70 | 215,638 | -0.10(-0.72%) |
Sep 18, 2017 | 13.80 | 13.85 | 13.64 | 13.80 | 422,062 | +0.00(+0.00%) |
Sep 15, 2017 | 13.75 | 14.15 | 13.60 | 13.80 | 820,784 | +0.15(+1.10%) |
Sep 14, 2017 | 13.85 | 14.00 | 13.55 | 13.65 | 427,396 | -0.40(-2.85%) |
Sep 13, 2017 | 13.65 | 14.10 | 13.55 | 14.05 | 531,030 | +0.50(+3.69%) |
Sep 12, 2017 | 13.65 | 13.90 | 13.50 | 13.55 | 335,147 | +0.00(+0.00%) |
Sep 11, 2017 | 13.60 | 13.65 | 13.40 | 13.55 | 352,075 | +0.05(+0.37%) |
Sep 08, 2017 | 13.75 | 13.85 | 13.45 | 13.50 | 317,560 | -0.20(-1.46%) |
Sep 07, 2017 | 14.10 | 14.30 | 13.70 | 13.70 | 227,670 | -0.55(-3.86%) |
Sep 06, 2017 | 14.00 | 14.30 | 13.90 | 14.25 | 193,332 | +0.10(+0.71%) |
Sep 05, 2017 | 14.10 | 14.22 | 13.85 | 14.15 | 205,455 | +0.00(+0.00%) |