Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.76 | 12.00 | 11.66 | 11.71 | 365,410 | -0.29(-2.44%) |
Nov 29, 2017 | 12.59 | 12.59 | 11.90 | 12.00 | 118,576 | -0.63(-5.02%) |
Nov 28, 2017 | 12.73 | 12.73 | 12.40 | 12.63 | 100,717 | -0.10(-0.77%) |
Nov 27, 2017 | 12.34 | 12.78 | 12.24 | 12.73 | 217,730 | +0.44(+3.57%) |
Nov 24, 2017 | 11.61 | 12.34 | 11.61 | 12.29 | 150,260 | +0.73(+6.33%) |
Nov 22, 2017 | 11.51 | 11.71 | 11.49 | 11.56 | 286,934 | +0.05(+0.42%) |
Nov 21, 2017 | 12.29 | 12.34 | 11.51 | 11.51 | 499,277 | -0.78(-6.35%) |
Nov 20, 2017 | 12.68 | 12.73 | 12.29 | 12.29 | 438,230 | -0.63(-4.91%) |
Nov 17, 2017 | 12.93 | 12.98 | 12.73 | 12.93 | 107,611 | +0.00(+0.00%) |
Nov 16, 2017 | 12.68 | 12.93 | 12.60 | 12.93 | 220,989 | +0.24(+1.92%) |
Nov 15, 2017 | 12.39 | 12.73 | 12.20 | 12.68 | 442,147 | +0.29(+2.36%) |
Nov 14, 2017 | 11.95 | 12.42 | 11.95 | 12.39 | 215,798 | +0.39(+3.25%) |
Nov 13, 2017 | 11.95 | 12.15 | 11.90 | 12.00 | 93,706 | +0.00(+0.00%) |
Nov 10, 2017 | 12.15 | 12.20 | 12.00 | 12.00 | 170,398 | -0.20(-1.60%) |
Nov 09, 2017 | 12.05 | 12.24 | 11.85 | 12.20 | 206,649 | +0.10(+0.81%) |
Nov 08, 2017 | 11.90 | 12.10 | 11.85 | 12.10 | 138,418 | +0.10(+0.81%) |
Nov 07, 2017 | 11.95 | 12.10 | 11.85 | 12.00 | 320,960 | -0.05(-0.41%) |
Nov 06, 2017 | 12.00 | 12.05 | 11.90 | 12.05 | 81,675 | -0.05(-0.40%) |
Nov 03, 2017 | 11.76 | 12.15 | 11.76 | 12.10 | 96,737 | +0.24(+2.06%) |
Nov 02, 2017 | 11.81 | 11.85 | 11.71 | 11.85 | 74,589 | +0.05(+0.41%) |
Nov 01, 2017 | 11.85 | 11.90 | 11.71 | 11.81 | 44,953 | +0.00(+0.00%) |
Oct 31, 2017 | 11.95 | 11.95 | 11.71 | 11.81 | 75,524 | -0.15(-1.22%) |
Oct 30, 2017 | 11.81 | 12.10 | 11.78 | 11.95 | 82,772 | +0.17(+1.45%) |
Oct 27, 2017 | 11.56 | 11.81 | 11.42 | 11.78 | 91,117 | +0.22(+1.90%) |
Oct 26, 2017 | 11.61 | 11.61 | 11.42 | 11.56 | 35,289 | +0.05(+0.42%) |
Oct 25, 2017 | 11.66 | 11.71 | 11.37 | 11.51 | 67,406 | -0.15(-1.25%) |
Oct 24, 2017 | 11.81 | 11.81 | 11.59 | 11.66 | 51,685 | -0.10(-0.83%) |
Oct 23, 2017 | 12.00 | 12.05 | 11.66 | 11.76 | 29,919 | -0.15(-1.23%) |
Oct 20, 2017 | 12.05 | 12.05 | 11.81 | 11.90 | 34,857 | +0.00(+0.00%) |
Oct 19, 2017 | 12.20 | 12.24 | 11.71 | 11.90 | 62,457 | -0.34(-2.79%) |
Oct 18, 2017 | 12.05 | 12.24 | 11.95 | 12.24 | 94,843 | +0.24(+2.03%) |
Oct 17, 2017 | 12.20 | 12.20 | 11.90 | 12.00 | 71,434 | -0.24(-1.99%) |
Oct 16, 2017 | 12.05 | 12.24 | 12.00 | 12.24 | 146,277 | +0.20(+1.62%) |
Oct 13, 2017 | 11.71 | 12.05 | 11.66 | 12.05 | 267,737 | +0.39(+3.35%) |
Oct 12, 2017 | 11.27 | 11.66 | 11.20 | 11.66 | 178,755 | +0.44(+3.91%) |
Oct 11, 2017 | 11.07 | 11.32 | 11.07 | 11.22 | 145,474 | +0.15(+1.32%) |
Oct 10, 2017 | 11.02 | 11.07 | 10.88 | 11.07 | 82,723 | +0.15(+1.34%) |
Oct 09, 2017 | 11.02 | 11.02 | 10.78 | 10.93 | 67,017 | -0.05(-0.44%) |
Oct 06, 2017 | 10.73 | 10.98 | 10.68 | 10.98 | 139,454 | +0.24(+2.27%) |
Oct 05, 2017 | 10.73 | 10.83 | 10.68 | 10.73 | 44,772 | +0.05(+0.46%) |
Oct 04, 2017 | 10.63 | 10.85 | 10.59 | 10.68 | 109,595 | +0.05(+0.46%) |
Oct 03, 2017 | 10.68 | 10.68 | 10.59 | 10.63 | 54,500 | -0.05(-0.46%) |
Oct 02, 2017 | 10.59 | 10.68 | 10.54 | 10.68 | 45,865 | +0.10(+0.92%) |
Sep 29, 2017 | 10.54 | 10.68 | 10.54 | 10.59 | 64,577 | +0.10(+0.93%) |
Sep 28, 2017 | 10.63 | 10.83 | 10.49 | 10.49 | 106,792 | -0.03(-0.28%) |
Sep 27, 2017 | 10.18 | 10.57 | 10.17 | 10.52 | 136,589 | +0.39(+3.83%) |
Sep 26, 2017 | 10.08 | 10.23 | 10.08 | 10.13 | 24,551 | +0.00(+0.00%) |
Sep 25, 2017 | 10.03 | 10.13 | 9.984 | 10.13 | 45,860 | +0.05(+0.48%) |
Sep 22, 2017 | 10.13 | 10.15 | 10.03 | 10.08 | 85,154 | -0.05(-0.48%) |
Sep 21, 2017 | 10.23 | 10.23 | 10.03 | 10.13 | 167,815 | -0.05(-0.48%) |
Sep 20, 2017 | 10.18 | 10.23 | 10.13 | 10.18 | 52,495 | +0.00(+0.00%) |
Sep 19, 2017 | 10.28 | 10.37 | 10.13 | 10.18 | 35,112 | -0.05(-0.47%) |
Sep 18, 2017 | 9.839 | 10.47 | 9.839 | 10.23 | 171,714 | +0.29(+2.93%) |
Sep 15, 2017 | 10.18 | 10.18 | 9.887 | 9.936 | 112,147 | -0.19(-1.91%) |
Sep 14, 2017 | 10.13 | 10.18 | 10.08 | 10.13 | 33,130 | -0.05(-0.48%) |
Sep 13, 2017 | 10.11 | 10.18 | 10.03 | 10.18 | 63,932 | +0.10(+0.96%) |
Sep 12, 2017 | 10.08 | 10.13 | 10.03 | 10.08 | 75,976 | +0.00(+0.00%) |
Sep 11, 2017 | 10.08 | 10.13 | 10.08 | 10.08 | 59,130 | +0.00(+0.00%) |
Sep 08, 2017 | 9.984 | 10.13 | 9.984 | 10.08 | 93,633 | -0.05(-0.48%) |
Sep 07, 2017 | 10.03 | 10.18 | 10.03 | 10.13 | 34,524 | +0.00(+0.00%) |
Sep 06, 2017 | 10.08 | 10.13 | 10.03 | 10.13 | 109,278 | +0.05(+0.48%) |
Sep 05, 2017 | 10.13 | 10.13 | 9.984 | 10.08 | 45,497 | -0.05(-0.48%) |