Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.44 | 15.65 | 13.37 | 15.52 | 7,137 | +2.11(+15.75%) |
Nov 29, 2017 | 13.01 | 13.41 | 13.01 | 13.41 | 1,084 | +0.08(+0.58%) |
Nov 28, 2017 | 12.96 | 13.68 | 12.96 | 13.33 | 497 | +0.30(+2.31%) |
Nov 27, 2017 | 14.14 | 14.72 | 12.24 | 13.03 | 2,108 | -1.69(-11.48%) |
Nov 24, 2017 | 14.08 | 14.72 | 14.08 | 14.72 | 803 | +0.32(+2.22%) |
Nov 22, 2017 | 14.13 | 15.04 | 13.76 | 14.40 | 831 | +0.32(+2.27%) |
Nov 21, 2017 | 13.76 | 14.98 | 12.48 | 14.08 | 7,505 | +0.00(+0.00%) |
Nov 20, 2017 | 11.92 | 14.88 | 11.92 | 14.08 | 6,405 | +1.84(+15.06%) |
Nov 17, 2017 | 11.28 | 13.04 | 11.20 | 12.24 | 7,229 | +0.72(+6.22%) |
Nov 16, 2017 | 11.58 | 12.80 | 10.88 | 11.52 | 14,294 | -0.22(-1.88%) |
Nov 15, 2017 | 12.80 | 12.80 | 11.19 | 11.74 | 29,286 | -1.06(-8.28%) |
Nov 14, 2017 | 10.24 | 13.18 | 9.123 | 12.80 | 54,350 | +2.56(+25.00%) |
Nov 13, 2017 | 9.760 | 10.55 | 9.760 | 10.24 | 789 | +0.32(+3.23%) |
Nov 10, 2017 | 10.08 | 10.08 | 9.760 | 9.920 | 626 | -0.45(-4.32%) |
Nov 09, 2017 | 10.23 | 11.04 | 8.800 | 10.37 | 1,831 | -0.19(-1.76%) |
Nov 08, 2017 | 10.56 | 11.04 | 10.55 | 10.55 | 825 | -0.33(-3.00%) |
Nov 07, 2017 | 10.08 | 10.88 | 9.274 | 10.88 | 3,501 | +0.48(+4.62%) |
Nov 06, 2017 | 10.67 | 11.18 | 10.24 | 10.40 | 607 | +0.16(+1.53%) |
Nov 03, 2017 | 10.24 | 10.76 | 10.23 | 10.24 | 347 | +0.00(+0.00%) |
Nov 02, 2017 | 10.11 | 11.52 | 9.920 | 10.24 | 1,723 | -0.03(-0.28%) |
Nov 01, 2017 | 9.920 | 11.04 | 9.600 | 10.27 | 6,322 | +0.51(+5.18%) |
Oct 31, 2017 | 9.280 | 9.920 | 9.280 | 9.766 | 2,128 | +0.17(+1.73%) |
Oct 30, 2017 | 9.120 | 9.754 | 8.992 | 9.600 | 1,674 | +0.16(+1.69%) |
Oct 27, 2017 | 9.280 | 9.536 | 8.960 | 9.440 | 759 | +0.48(+5.36%) |
Oct 26, 2017 | 9.760 | 9.760 | 8.960 | 8.960 | 1,896 | -0.48(-5.08%) |
Oct 25, 2017 | 8.544 | 9.587 | 8.544 | 9.440 | 636 | +0.32(+3.47%) |
Oct 24, 2017 | 9.632 | 9.926 | 8.320 | 9.123 | 4,640 | -0.48(-5.03%) |
Oct 23, 2017 | 9.856 | 10.63 | 9.600 | 9.606 | 1,787 | +0.01(+0.07%) |
Oct 20, 2017 | 10.86 | 10.86 | 9.600 | 9.600 | 704 | -0.64(-6.25%) |
Oct 19, 2017 | 9.606 | 10.24 | 9.600 | 10.24 | 1,884 | +0.00(+0.00%) |
Oct 18, 2017 | 10.24 | 10.29 | 9.603 | 10.24 | 367 | -0.32(-3.03%) |
Oct 17, 2017 | 10.24 | 10.72 | 9.664 | 10.56 | 2,392 | +0.00(+0.00%) |
Oct 16, 2017 | 11.20 | 11.20 | 9.619 | 10.56 | 1,294 | -0.96(-8.33%) |
Oct 13, 2017 | 11.84 | 11.87 | 11.52 | 11.52 | 107 | +0.00(+0.00%) |
Oct 12, 2017 | 11.84 | 12.16 | 11.52 | 11.52 | 165 | +0.00(+0.00%) |
Oct 11, 2017 | 11.84 | 12.16 | 11.52 | 11.52 | 665 | +0.00(+0.00%) |
Oct 10, 2017 | 11.58 | 12.16 | 11.52 | 11.52 | 734 | -0.32(-2.70%) |
Oct 09, 2017 | 12.48 | 12.80 | 11.84 | 11.84 | 2,334 | -0.32(-2.63%) |
Oct 06, 2017 | 11.84 | 12.16 | 11.68 | 12.16 | 64 | +0.64(+5.56%) |
Oct 05, 2017 | 12.32 | 12.67 | 10.91 | 11.52 | 1,856 | -0.80(-6.49%) |
Oct 04, 2017 | 11.86 | 12.80 | 11.86 | 12.32 | 1,130 | +0.13(+1.05%) |
Oct 03, 2017 | 12.70 | 12.80 | 11.84 | 12.19 | 1,430 | -0.32(-2.56%) |
Oct 02, 2017 | 11.97 | 12.96 | 11.97 | 12.51 | 750 | +0.67(+5.68%) |
Sep 29, 2017 | 12.80 | 13.02 | 11.84 | 11.84 | 3,382 | -0.66(-5.25%) |
Sep 28, 2017 | 12.16 | 12.86 | 11.84 | 12.50 | 2,655 | +0.34(+2.76%) |
Sep 27, 2017 | 11.52 | 13.06 | 11.52 | 12.16 | 5,004 | +0.32(+2.70%) |
Sep 26, 2017 | 10.88 | 12.22 | 10.88 | 11.84 | 2,233 | +1.22(+11.45%) |
Sep 25, 2017 | 12.16 | 12.22 | 10.62 | 10.62 | 1,567 | -1.28(-10.75%) |
Sep 22, 2017 | 11.46 | 11.90 | 10.32 | 11.90 | 9,880 | +0.45(+3.91%) |
Sep 21, 2017 | 11.20 | 11.46 | 11.01 | 11.46 | 527 | +0.29(+2.58%) |
Sep 20, 2017 | 11.29 | 11.32 | 10.88 | 11.17 | 931 | +0.29(+2.65%) |
Sep 19, 2017 | 10.30 | 11.36 | 10.24 | 10.88 | 6,768 | -0.32(-2.86%) |
Sep 18, 2017 | 11.52 | 13.09 | 9.712 | 11.20 | 12,211 | +0.00(+0.00%) |
Sep 15, 2017 | 13.47 | 14.34 | 11.20 | 11.20 | 7,599 | -2.88(-20.45%) |
Sep 14, 2017 | 13.44 | 14.56 | 13.12 | 14.08 | 5,090 | +0.64(+4.76%) |
Sep 13, 2017 | 13.15 | 13.92 | 12.16 | 13.44 | 1,825 | -0.19(-1.41%) |
Sep 12, 2017 | 13.12 | 13.76 | 11.84 | 13.63 | 2,360 | +0.19(+1.43%) |
Sep 11, 2017 | 14.24 | 14.24 | 13.13 | 13.44 | 1,921 | -0.32(-2.33%) |
Sep 08, 2017 | 13.53 | 14.27 | 13.44 | 13.76 | 3,363 | -0.26(-1.83%) |
Sep 07, 2017 | 13.44 | 14.08 | 12.80 | 14.02 | 1,492 | +0.58(+4.29%) |
Sep 06, 2017 | 12.48 | 13.87 | 11.90 | 13.44 | 8,238 | +0.64(+5.00%) |
Sep 05, 2017 | 12.48 | 13.86 | 12.43 | 12.80 | 7,842 | +0.00(+0.03%) |