Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.65 | 12.28 | 11.65 | 12.28 | 309 | +0.22(+1.87%) |
Nov 29, 2017 | 12.10 | 12.30 | 11.75 | 12.05 | 2,379 | -0.05(-0.41%) |
Nov 28, 2017 | 12.15 | 12.56 | 11.75 | 12.10 | 6,331 | -0.07(-0.54%) |
Nov 27, 2017 | 12.65 | 12.85 | 12.17 | 12.17 | 6,792 | -0.48(-3.83%) |
Nov 24, 2017 | 12.40 | 13.45 | 12.40 | 12.65 | 4,815 | +0.15(+1.20%) |
Nov 22, 2017 | 12.95 | 13.54 | 12.50 | 12.50 | 4,325 | -0.25(-1.96%) |
Nov 21, 2017 | 12.50 | 13.20 | 12.50 | 12.75 | 1,608 | +0.00(+0.00%) |
Nov 20, 2017 | 12.45 | 12.99 | 12.45 | 12.75 | 3,192 | -0.50(-3.77%) |
Nov 17, 2017 | 12.51 | 13.85 | 12.51 | 13.25 | 5,452 | +0.35(+2.71%) |
Nov 16, 2017 | 12.10 | 13.80 | 12.10 | 12.90 | 8,082 | +1.05(+8.86%) |
Nov 15, 2017 | 11.50 | 13.70 | 11.50 | 11.85 | 7,632 | -0.05(-0.42%) |
Nov 14, 2017 | 12.55 | 13.30 | 11.51 | 11.90 | 14,001 | -0.65(-5.18%) |
Nov 13, 2017 | 12.45 | 13.50 | 12.39 | 12.55 | 9,023 | -0.05(-0.40%) |
Nov 10, 2017 | 13.50 | 15.30 | 11.75 | 12.60 | 36,547 | -0.70(-5.26%) |
Nov 09, 2017 | 11.50 | 16.20 | 11.50 | 13.30 | 114,843 | +1.80(+15.65%) |
Nov 08, 2017 | 11.80 | 12.36 | 11.35 | 11.50 | 4,001 | -0.10(-0.86%) |
Nov 07, 2017 | 11.20 | 12.11 | 11.18 | 11.60 | 20,503 | +0.60(+5.45%) |
Nov 03, 2017 | 11.00 | 11.00 | 11.00 | 46 | +0.10(+0.92%) | |
Nov 01, 2017 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) | |
Oct 31, 2017 | 10.95 | 11.25 | 10.35 | 10.90 | 2,482 | -0.05(-0.46%) |
Oct 30, 2017 | 11.00 | 11.10 | 10.40 | 10.95 | 10,378 | -0.10(-0.90%) |
Oct 27, 2017 | 11.22 | 11.35 | 11.00 | 11.05 | 1,670 | -0.55(-4.74%) |
Oct 25, 2017 | 11.60 | 11.60 | 11.60 | 10 | -0.30(-2.52%) | |
Oct 24, 2017 | 11.65 | 11.93 | 11.65 | 11.90 | 502 | +0.15(+1.28%) |
Oct 23, 2017 | 11.37 | 12.45 | 11.37 | 11.75 | 3,352 | +0.70(+6.33%) |
Oct 20, 2017 | 11.30 | 11.80 | 11.20 | 11.05 | 3,215 | -0.25(-2.21%) |
Oct 19, 2017 | 11.95 | 12.40 | 11.15 | 11.30 | 2,018 | -0.75(-6.22%) |
Oct 18, 2017 | 12.65 | 12.65 | 11.95 | 12.05 | 5,752 | -0.65(-5.12%) |
Oct 17, 2017 | 11.85 | 13.88 | 11.85 | 12.70 | 18,061 | +0.90(+7.63%) |
Oct 16, 2017 | 11.80 | 11.85 | 11.25 | 11.80 | 3,902 | -0.15(-1.26%) |
Oct 13, 2017 | 12.15 | 12.15 | 10.98 | 11.95 | 5,060 | +0.75(+6.70%) |
Oct 12, 2017 | 12.10 | 12.10 | 11.05 | 11.20 | 10,471 | +0.20(+1.82%) |
Oct 11, 2017 | 11.87 | 11.87 | 10.90 | 11.00 | 5,686 | -1.15(-9.47%) |
Oct 10, 2017 | 10.90 | 12.15 | 10.85 | 12.15 | 17,165 | +1.35(+12.50%) |
Oct 09, 2017 | 11.25 | 12.40 | 10.65 | 10.80 | 19,025 | -0.71(-6.17%) |
Oct 06, 2017 | 10.08 | 12.30 | 10.05 | 11.51 | 42,544 | +1.20(+11.66%) |
Oct 05, 2017 | 10.31 | 10.31 | 10.31 | 10.31 | 34 | -0.14(-1.36%) |
Oct 04, 2017 | 10.28 | 10.75 | 10.28 | 10.45 | 5,156 | +0.10(+0.97%) |
Oct 03, 2017 | 9.825 | 10.71 | 9.825 | 10.35 | 7,121 | +0.39(+3.88%) |
Oct 02, 2017 | 9.850 | 10.05 | 9.850 | 9.963 | 967 | +0.01(+0.14%) |
Sep 29, 2017 | 10.09 | 10.09 | 9.950 | 9.950 | 394 | -0.15(-1.49%) |
Sep 28, 2017 | 10.10 | 10.10 | 10.10 | 10.10 | 115 | +0.05(+0.49%) |
Sep 27, 2017 | 9.750 | 10.15 | 9.750 | 10.05 | 3,290 | +0.05(+0.50%) |
Sep 26, 2017 | 9.774 | 10.00 | 9.774 | 10.00 | 795 | +0.20(+2.04%) |
Sep 25, 2017 | 9.450 | 9.800 | 9.450 | 9.800 | 991 | +0.25(+2.62%) |
Sep 22, 2017 | 9.500 | 9.550 | 9.473 | 9.550 | 402 | +0.05(+0.53%) |
Sep 21, 2017 | 9.505 | 9.505 | 9.500 | 9.500 | 254 | +0.05(+0.53%) |
Sep 20, 2017 | 9.676 | 9.676 | 9.450 | 9.450 | 906 | +0.00(+0.00%) |
Sep 19, 2017 | 9.750 | 9.750 | 9.400 | 9.450 | 1,843 | -0.30(-3.08%) |
Sep 18, 2017 | 10.00 | 10.00 | 9.750 | 9.750 | 160 | +0.00(+0.00%) |
Sep 14, 2017 | 9.750 | 9.750 | 9.750 | 5 | -0.10(-1.02%) | |
Sep 13, 2017 | 9.750 | 9.958 | 9.750 | 9.850 | 690 | +0.11(+1.10%) |
Sep 12, 2017 | 9.650 | 9.925 | 9.650 | 9.742 | 838 | +0.09(+0.96%) |
Sep 11, 2017 | 9.750 | 9.905 | 9.600 | 9.650 | 395 | +0.00(+0.00%) |
Sep 08, 2017 | 10.05 | 10.05 | 9.650 | 9.650 | 572 | -0.10(-1.03%) |
Sep 07, 2017 | 9.820 | 9.850 | 9.750 | 9.750 | 237 | +0.00(+0.00%) |
Sep 06, 2017 | 9.700 | 10.00 | 9.700 | 9.750 | 221 | -0.05(-0.51%) |
Sep 05, 2017 | 9.900 | 10.30 | 9.700 | 9.800 | 2,028 | -0.30(-2.97%) |