Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.20 | 13.65 | 13.20 | 13.50 | 6,358 | +0.30(+2.28%) |
Nov 29, 2017 | 13.20 | 13.53 | 12.98 | 13.20 | 2,979 | -0.55(-4.00%) |
Nov 28, 2017 | 12.50 | 13.75 | 12.50 | 13.75 | 1,770 | +1.10(+8.70%) |
Nov 27, 2017 | 12.85 | 12.85 | 12.55 | 12.65 | 121 | -0.25(-1.94%) |
Nov 24, 2017 | 12.50 | 13.00 | 12.50 | 12.90 | 880 | +0.90(+7.50%) |
Nov 22, 2017 | 13.40 | 13.40 | 11.50 | 12.00 | 1,400 | +0.05(+0.42%) |
Nov 21, 2017 | 12.05 | 12.05 | 11.40 | 11.95 | 1,766 | -0.05(-0.42%) |
Nov 20, 2017 | 13.00 | 13.00 | 11.99 | 12.00 | 262 | +0.00(+0.00%) |
Nov 17, 2017 | 12.05 | 12.05 | 11.10 | 12.00 | 1,288 | -0.90(-6.98%) |
Nov 15, 2017 | 12.90 | 12.90 | 12.90 | 0 | -0.50(-3.73%) | |
Nov 14, 2017 | 14.25 | 14.25 | 13.35 | 13.40 | 601 | -0.30(-2.19%) |
Nov 13, 2017 | 14.25 | 14.25 | 13.10 | 13.70 | 1,197 | +0.85(+6.61%) |
Nov 10, 2017 | 12.80 | 12.90 | 12.80 | 12.85 | 137 | -0.25(-1.91%) |
Nov 08, 2017 | 13.10 | 13.10 | 13.10 | 0 | +0.10(+0.77%) | |
Nov 07, 2017 | 12.35 | 13.00 | 12.35 | 13.00 | 700 | +0.55(+4.42%) |
Nov 06, 2017 | 12.55 | 13.15 | 12.45 | 12.45 | 2,340 | -0.30(-2.35%) |
Nov 02, 2017 | 12.75 | 12.75 | 12.75 | 0 | +0.66(+5.45%) | |
Oct 31, 2017 | 12.09 | 12.09 | 12.09 | 0 | -0.41(-3.27%) | |
Oct 30, 2017 | 11.82 | 12.50 | 11.82 | 12.50 | 460 | +0.50(+4.17%) |
Oct 27, 2017 | 12.20 | 12.20 | 12.00 | 12.00 | 431 | -0.25(-2.04%) |
Oct 26, 2017 | 12.30 | 12.30 | 12.20 | 12.25 | 460 | -0.05(-0.41%) |
Oct 25, 2017 | 12.50 | 12.50 | 12.30 | 12.30 | 227 | -0.05(-0.40%) |
Oct 24, 2017 | 11.80 | 12.85 | 11.80 | 12.35 | 3,343 | -0.40(-3.14%) |
Oct 23, 2017 | 12.35 | 12.80 | 12.35 | 12.75 | 277 | +0.43(+3.45%) |
Oct 20, 2017 | 13.45 | 13.45 | 12.25 | 12.32 | 1,010 | +0.22(+1.86%) |
Oct 19, 2017 | 12.75 | 12.75 | 12.10 | 12.10 | 1,652 | -0.50(-3.97%) |
Oct 18, 2017 | 12.65 | 13.45 | 12.45 | 12.60 | 3,430 | +0.15(+1.20%) |
Oct 17, 2017 | 12.50 | 12.50 | 12.45 | 12.45 | 2,454 | +0.05(+0.40%) |
Oct 16, 2017 | 12.25 | 12.40 | 12.10 | 12.40 | 610 | +0.35(+2.90%) |
Oct 13, 2017 | 12.95 | 13.95 | 11.79 | 12.05 | 2,669 | -0.83(-6.43%) |
Oct 12, 2017 | 13.01 | 13.01 | 12.50 | 12.88 | 1,320 | -0.12(-0.94%) |
Oct 11, 2017 | 11.50 | 13.70 | 11.50 | 13.00 | 1,833 | -0.25(-1.89%) |
Oct 09, 2017 | 13.25 | 13.25 | 13.25 | 0 | -0.30(-2.21%) | |
Oct 06, 2017 | 13.60 | 13.60 | 13.50 | 13.55 | 988 | +0.00(+0.00%) |
Oct 05, 2017 | 14.25 | 14.39 | 13.55 | 13.55 | 1,226 | -0.70(-4.91%) |
Oct 04, 2017 | 13.45 | 14.25 | 13.45 | 14.25 | 860 | +1.15(+8.78%) |
Oct 03, 2017 | 13.10 | 13.15 | 13.10 | 13.10 | 94 | -0.40(-2.96%) |
Oct 02, 2017 | 13.45 | 13.60 | 13.45 | 13.50 | 632 | +0.10(+0.75%) |
Sep 29, 2017 | 13.40 | 13.50 | 13.40 | 13.40 | 1,188 | -0.20(-1.47%) |
Sep 28, 2017 | 13.60 | 13.60 | 13.43 | 13.60 | 1,818 | +0.05(+0.37%) |
Sep 27, 2017 | 14.00 | 14.10 | 13.35 | 13.55 | 1,188 | +0.20(+1.50%) |
Sep 26, 2017 | 13.55 | 13.60 | 13.35 | 13.35 | 2,018 | -0.20(-1.48%) |
Sep 22, 2017 | 13.55 | 13.55 | 13.55 | 6 | -1.05(-7.19%) | |
Sep 20, 2017 | 14.60 | 14.60 | 14.60 | 160 | -0.15(-1.02%) | |
Sep 19, 2017 | 14.35 | 14.75 | 14.35 | 14.75 | 724 | +0.50(+3.51%) |
Sep 18, 2017 | 14.20 | 14.25 | 14.20 | 14.25 | 100 | +0.05(+0.35%) |
Sep 15, 2017 | 14.45 | 14.50 | 14.20 | 14.20 | 1,184 | -0.20(-1.39%) |
Sep 14, 2017 | 14.40 | 14.95 | 14.40 | 14.40 | 1,553 | +0.00(+0.00%) |
Sep 13, 2017 | 11.95 | 14.50 | 11.95 | 14.40 | 1,650 | -0.55(-3.68%) |
Sep 12, 2017 | 14.85 | 14.95 | 14.75 | 14.95 | 791 | +0.10(+0.67%) |
Sep 11, 2017 | 14.95 | 14.95 | 14.78 | 14.85 | 2,540 | +0.00(+0.00%) |
Sep 08, 2017 | 14.81 | 14.90 | 14.80 | 14.85 | 1,325 | +0.15(+1.02%) |
Sep 07, 2017 | 14.84 | 14.84 | 14.66 | 14.70 | 196 | -0.29(-1.97%) |
Sep 06, 2017 | 15.00 | 15.00 | 14.60 | 14.99 | 3,747 | -0.01(-0.03%) |
Sep 05, 2017 | 14.70 | 15.00 | 14.65 | 15.00 | 1,562 | +0.40(+2.74%) |