Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.32 | 16.50 | 14.65 | 14.99 | 7,785,084 | -2.38(-13.67%) |
Nov 29, 2017 | 18.37 | 18.39 | 17.11 | 17.37 | 777,242 | -0.98(-5.37%) |
Nov 28, 2017 | 17.90 | 18.91 | 17.25 | 18.36 | 1,095,094 | +0.01(+0.04%) |
Nov 27, 2017 | 18.45 | 19.85 | 18.03 | 18.35 | 1,006,770 | +0.25(+1.37%) |
Nov 24, 2017 | 20.84 | 21.58 | 18.00 | 18.10 | 1,051,424 | -2.22(-10.95%) |
Nov 22, 2017 | 18.41 | 20.43 | 18.37 | 20.32 | 1,062,020 | +2.06(+11.28%) |
Nov 21, 2017 | 16.75 | 18.45 | 16.73 | 18.27 | 737,302 | +1.55(+9.31%) |
Nov 20, 2017 | 18.41 | 18.53 | 16.61 | 16.71 | 979,138 | -1.49(-8.21%) |
Nov 17, 2017 | 18.32 | 18.55 | 17.66 | 18.20 | 721,926 | +0.21(+1.20%) |
Nov 16, 2017 | 17.75 | 18.80 | 16.73 | 17.99 | 1,482,316 | +3.64(+25.37%) |
Nov 15, 2017 | 14.32 | 14.44 | 13.71 | 14.35 | 421,112 | -0.14(-0.97%) |
Nov 14, 2017 | 14.74 | 14.74 | 14.19 | 14.49 | 395,106 | -0.27(-1.80%) |
Nov 13, 2017 | 14.78 | 14.99 | 14.53 | 14.76 | 283,534 | -0.02(-0.14%) |
Nov 10, 2017 | 14.93 | 15.23 | 14.68 | 14.78 | 190,880 | -0.13(-0.91%) |
Nov 09, 2017 | 15.21 | 15.21 | 14.53 | 14.91 | 249,590 | -0.47(-3.06%) |
Nov 08, 2017 | 15.15 | 15.46 | 14.82 | 15.38 | 310,628 | +0.11(+0.69%) |
Nov 07, 2017 | 15.62 | 15.70 | 15.14 | 15.28 | 238,230 | -0.21(-1.32%) |
Nov 06, 2017 | 15.07 | 15.70 | 14.89 | 15.48 | 467,954 | +0.21(+1.34%) |
Nov 03, 2017 | 15.52 | 15.63 | 15.02 | 15.28 | 243,928 | -0.05(-0.33%) |
Nov 02, 2017 | 15.04 | 15.41 | 14.88 | 15.32 | 217,572 | +0.34(+2.30%) |
Nov 01, 2017 | 16.05 | 16.08 | 14.94 | 14.98 | 414,416 | -0.71(-4.49%) |
Oct 31, 2017 | 15.24 | 16.08 | 15.12 | 15.69 | 439,916 | +0.68(+4.50%) |
Oct 30, 2017 | 15.49 | 15.95 | 14.76 | 15.01 | 577,466 | -0.19(-1.22%) |
Oct 27, 2017 | 14.61 | 15.41 | 14.03 | 15.20 | 506,130 | +0.58(+3.93%) |
Oct 26, 2017 | 15.17 | 15.43 | 14.56 | 14.62 | 335,946 | -0.47(-3.11%) |
Oct 25, 2017 | 15.70 | 15.86 | 14.43 | 15.09 | 570,894 | -0.65(-4.13%) |
Oct 24, 2017 | 15.46 | 15.91 | 15.34 | 15.74 | 331,926 | +0.44(+2.84%) |
Oct 23, 2017 | 15.64 | 15.99 | 15.16 | 15.30 | 369,848 | -0.21(-1.39%) |
Oct 20, 2017 | 16.06 | 16.62 | 15.50 | 15.52 | 437,220 | -0.37(-2.33%) |
Oct 19, 2017 | 15.71 | 16.11 | 15.40 | 15.89 | 323,424 | +0.01(+0.06%) |
Oct 18, 2017 | 15.40 | 15.95 | 15.03 | 15.88 | 483,920 | +0.61(+3.96%) |
Oct 17, 2017 | 14.86 | 16.00 | 14.63 | 15.28 | 575,448 | +0.20(+1.29%) |
Oct 16, 2017 | 16.57 | 16.57 | 14.60 | 15.08 | 1,431,932 | -1.77(-10.50%) |
Oct 13, 2017 | 16.80 | 17.05 | 15.56 | 16.85 | 1,097,892 | -0.54(-3.11%) |
Oct 12, 2017 | 18.68 | 19.12 | 17.30 | 17.39 | 947,870 | -1.07(-5.82%) |
Oct 11, 2017 | 17.00 | 18.55 | 16.75 | 18.46 | 1,046,364 | +1.91(+11.54%) |
Oct 10, 2017 | 16.80 | 16.81 | 15.94 | 16.55 | 543,206 | +0.05(+0.33%) |
Oct 09, 2017 | 16.65 | 16.71 | 16.10 | 16.50 | 559,926 | +0.09(+0.58%) |
Oct 06, 2017 | 15.70 | 16.42 | 15.21 | 16.41 | 468,184 | +0.53(+3.31%) |
Oct 05, 2017 | 15.63 | 16.25 | 15.55 | 15.88 | 616,532 | +0.58(+3.79%) |
Oct 04, 2017 | 15.15 | 15.80 | 14.90 | 15.30 | 720,234 | +0.38(+2.51%) |
Oct 03, 2017 | 13.96 | 15.06 | 13.47 | 14.93 | 1,018,066 | +0.89(+6.34%) |
Oct 02, 2017 | 13.38 | 14.17 | 13.29 | 14.04 | 950,416 | +0.64(+4.82%) |
Sep 29, 2017 | 13.09 | 13.54 | 12.35 | 13.39 | 2,547,718 | +2.14(+19.02%) |
Sep 28, 2017 | 10.72 | 11.43 | 10.72 | 11.25 | 1,120,992 | +0.53(+4.90%) |
Sep 27, 2017 | 10.35 | 10.77 | 10.15 | 10.72 | 594,334 | +0.30(+2.88%) |
Sep 26, 2017 | 10.91 | 11.01 | 10.36 | 10.43 | 762,990 | -0.43(-4.01%) |
Sep 25, 2017 | 11.01 | 11.17 | 10.62 | 10.86 | 225,552 | -0.15(-1.32%) |
Sep 22, 2017 | 10.87 | 11.07 | 10.86 | 11.01 | 139,908 | +0.09(+0.78%) |
Sep 21, 2017 | 10.92 | 11.04 | 10.62 | 10.92 | 184,802 | -0.09(-0.77%) |
Sep 20, 2017 | 11.00 | 11.04 | 10.78 | 11.01 | 234,214 | +0.01(+0.09%) |
Sep 19, 2017 | 11.01 | 11.03 | 10.79 | 10.99 | 378,042 | +0.12(+1.10%) |
Sep 18, 2017 | 10.71 | 11.20 | 10.66 | 10.88 | 597,768 | +0.10(+0.88%) |
Sep 15, 2017 | 11.55 | 11.59 | 10.63 | 10.78 | 4,523,830 | -0.70(-6.06%) |
Sep 14, 2017 | 11.75 | 11.78 | 11.35 | 11.47 | 916,838 | -0.28(-2.34%) |
Sep 13, 2017 | 11.80 | 12.07 | 11.30 | 11.75 | 586,348 | +0.00(+0.00%) |
Sep 12, 2017 | 11.45 | 11.96 | 11.20 | 11.75 | 526,804 | +0.31(+2.75%) |
Sep 11, 2017 | 11.45 | 11.65 | 11.27 | 11.44 | 431,472 | +0.21(+1.87%) |
Sep 08, 2017 | 11.56 | 11.70 | 11.05 | 11.22 | 551,226 | -0.12(-1.10%) |
Sep 07, 2017 | 11.29 | 12.01 | 11.16 | 11.35 | 782,680 | +0.25(+2.30%) |
Sep 06, 2017 | 10.47 | 11.38 | 10.09 | 11.10 | 1,048,834 | +0.75(+7.20%) |
Sep 05, 2017 | 10.64 | 10.75 | 10.03 | 10.35 | 1,259,762 | -0.09(-0.86%) |