Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.85 | 12.34 | 11.62 | 11.94 | 170,946 | +0.15(+1.27%) |
Nov 29, 2017 | 11.28 | 12.10 | 11.25 | 11.79 | 242,847 | +0.48(+4.24%) |
Nov 28, 2017 | 11.54 | 11.79 | 10.88 | 11.31 | 146,757 | -0.23(-1.99%) |
Nov 27, 2017 | 10.35 | 11.99 | 10.35 | 11.54 | 410,930 | +1.21(+11.71%) |
Nov 24, 2017 | 10.12 | 10.45 | 9.920 | 10.33 | 89,203 | +0.22(+2.18%) |
Nov 22, 2017 | 9.990 | 10.23 | 9.910 | 10.11 | 130,433 | +0.11(+1.10%) |
Nov 21, 2017 | 10.21 | 10.50 | 9.910 | 10.00 | 115,948 | -0.18(-1.77%) |
Nov 20, 2017 | 9.990 | 10.28 | 9.860 | 10.18 | 52,143 | +0.18(+1.80%) |
Nov 17, 2017 | 10.04 | 10.16 | 9.890 | 10.00 | 108,013 | +0.00(+0.00%) |
Nov 16, 2017 | 10.00 | 10.23 | 9.850 | 10.00 | 206,976 | +0.04(+0.40%) |
Nov 15, 2017 | 10.40 | 10.45 | 9.870 | 9.960 | 259,545 | -0.42(-4.05%) |
Nov 14, 2017 | 10.37 | 10.59 | 10.05 | 10.38 | 76,515 | +0.07(+0.68%) |
Nov 13, 2017 | 10.32 | 10.36 | 10.07 | 10.31 | 82,555 | -0.06(-0.58%) |
Nov 10, 2017 | 10.51 | 10.51 | 10.00 | 10.37 | 140,411 | -0.13(-1.24%) |
Nov 09, 2017 | 10.72 | 10.95 | 9.705 | 10.50 | 475,070 | -0.22(-2.05%) |
Nov 08, 2017 | 10.89 | 10.89 | 10.45 | 10.72 | 116,769 | -0.11(-1.02%) |
Nov 07, 2017 | 10.74 | 11.04 | 10.62 | 10.83 | 125,824 | +0.13(+1.21%) |
Nov 06, 2017 | 10.89 | 10.93 | 10.35 | 10.70 | 187,526 | -0.06(-0.56%) |
Nov 03, 2017 | 10.81 | 11.10 | 10.51 | 10.76 | 142,999 | +0.06(+0.56%) |
Nov 02, 2017 | 11.31 | 11.43 | 10.53 | 10.70 | 138,608 | -0.58(-5.14%) |
Nov 01, 2017 | 11.15 | 11.55 | 10.75 | 11.28 | 174,723 | +0.21(+1.90%) |
Oct 31, 2017 | 11.23 | 12.11 | 10.75 | 11.07 | 462,550 | -0.06(-0.54%) |
Oct 30, 2017 | 11.05 | 11.88 | 10.25 | 11.13 | 750,582 | +0.79(+7.64%) |
Oct 27, 2017 | 11.80 | 11.80 | 8.600 | 10.34 | 1,912,004 | +1.11(+12.03%) |
Oct 26, 2017 | 9.570 | 9.570 | 9.050 | 9.230 | 343,141 | -0.35(-3.65%) |
Oct 25, 2017 | 9.860 | 9.950 | 9.500 | 9.580 | 174,892 | -0.32(-3.23%) |
Oct 24, 2017 | 9.950 | 10.02 | 9.800 | 9.900 | 113,656 | -0.08(-0.80%) |
Oct 23, 2017 | 10.00 | 10.01 | 9.860 | 9.980 | 224,814 | -0.01(-0.10%) |
Oct 20, 2017 | 10.03 | 10.03 | 9.900 | 9.990 | 79,350 | +0.00(+0.00%) |
Oct 19, 2017 | 9.910 | 10.04 | 9.900 | 9.990 | 139,979 | -0.01(-0.10%) |
Oct 18, 2017 | 10.00 | 10.16 | 9.900 | 10.00 | 241,244 | +0.04(+0.40%) |
Oct 17, 2017 | 9.700 | 10.26 | 9.700 | 9.960 | 195,299 | +0.29(+3.00%) |
Oct 16, 2017 | 10.00 | 10.06 | 9.650 | 9.670 | 231,833 | -0.31(-3.11%) |
Oct 13, 2017 | 9.950 | 10.13 | 9.905 | 9.980 | 91,693 | +0.02(+0.20%) |
Oct 12, 2017 | 10.15 | 10.24 | 9.860 | 9.960 | 116,435 | -0.20(-1.97%) |
Oct 11, 2017 | 10.33 | 10.11 | 10.16 | 84,082 | -0.08(-0.78%) | |
Oct 10, 2017 | 10.68 | 11.10 | 10.06 | 10.24 | 341,232 | -0.33(-3.12%) |
Oct 09, 2017 | 10.40 | 11.08 | 10.40 | 10.57 | 169,862 | +0.13(+1.25%) |
Oct 06, 2017 | 11.68 | 11.76 | 10.40 | 10.44 | 125,376 | -1.36(-11.53%) |
Oct 05, 2017 | 12.17 | 12.25 | 11.72 | 11.80 | 51,750 | -0.20(-1.67%) |
Oct 04, 2017 | 12.12 | 12.33 | 11.91 | 12.00 | 136,719 | -0.23(-1.88%) |
Oct 03, 2017 | 12.70 | 13.01 | 12.00 | 12.23 | 72,960 | -0.39(-3.09%) |
Oct 02, 2017 | 12.36 | 12.81 | 12.31 | 12.62 | 62,962 | +0.16(+1.28%) |
Sep 29, 2017 | 12.55 | 12.84 | 12.26 | 12.46 | 51,301 | -0.05(-0.40%) |
Sep 28, 2017 | 12.20 | 12.75 | 12.19 | 12.51 | 57,635 | +0.07(+0.56%) |
Sep 27, 2017 | 12.16 | 12.87 | 12.00 | 12.44 | 57,263 | +0.39(+3.24%) |
Sep 26, 2017 | 12.04 | 12.32 | 11.95 | 12.05 | 59,789 | +0.05(+0.42%) |
Sep 25, 2017 | 12.07 | 12.07 | 11.16 | 12.00 | 82,969 | +0.33(+2.83%) |
Sep 22, 2017 | 11.77 | 11.91 | 11.65 | 11.67 | 25,430 | -0.19(-1.60%) |
Sep 21, 2017 | 12.56 | 12.57 | 11.14 | 11.86 | 57,653 | -0.80(-6.32%) |
Sep 20, 2017 | 12.67 | 12.88 | 12.25 | 12.66 | 54,741 | -0.06(-0.47%) |
Sep 19, 2017 | 13.10 | 13.18 | 12.60 | 12.72 | 46,692 | -0.38(-2.90%) |
Sep 18, 2017 | 12.61 | 13.57 | 12.46 | 13.10 | 207,492 | +0.46(+3.64%) |
Sep 15, 2017 | 12.70 | 12.92 | 12.37 | 12.64 | 158,697 | -0.11(-0.86%) |
Sep 14, 2017 | 12.40 | 12.88 | 12.33 | 12.75 | 149,120 | +0.26(+2.08%) |
Sep 13, 2017 | 12.63 | 11.65 | 12.49 | 57,618 | +0.41(+3.39%) | |
Sep 12, 2017 | 12.16 | 12.16 | 11.51 | 12.08 | 38,527 | -0.12(-0.98%) |
Sep 11, 2017 | 12.70 | 12.81 | 11.95 | 12.20 | 56,853 | -0.40(-3.17%) |
Sep 08, 2017 | 13.20 | 13.23 | 12.44 | 12.60 | 81,668 | -0.67(-5.05%) |
Sep 07, 2017 | 13.30 | 13.56 | 13.01 | 13.27 | 47,597 | -0.04(-0.30%) |
Sep 06, 2017 | 13.40 | 13.91 | 13.20 | 13.31 | 33,459 | -0.19(-1.41%) |
Sep 05, 2017 | 13.90 | 13.90 | 13.22 | 13.50 | 55,722 | -0.29(-2.10%) |