Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.17 | 13.61 | 12.57 | 12.62 | 834,883 | -0.55(-4.18%) |
Nov 29, 2017 | 12.36 | 13.44 | 12.36 | 13.17 | 776,126 | +0.81(+6.55%) |
Nov 28, 2017 | 12.14 | 12.78 | 12.14 | 12.36 | 529,687 | +0.22(+1.81%) |
Nov 27, 2017 | 12.07 | 12.48 | 12.02 | 12.14 | 354,577 | +0.07(+0.58%) |
Nov 24, 2017 | 12.73 | 12.89 | 12.00 | 12.07 | 452,370 | -0.59(-4.66%) |
Nov 22, 2017 | 11.94 | 12.80 | 11.90 | 12.66 | 641,843 | +0.75(+6.30%) |
Nov 21, 2017 | 11.81 | 12.84 | 11.76 | 11.91 | 1,327,079 | +0.01(+0.08%) |
Nov 20, 2017 | 11.79 | 12.10 | 11.42 | 11.90 | 534,288 | +0.17(+1.45%) |
Nov 17, 2017 | 10.78 | 12.19 | 10.78 | 11.73 | 1,166,036 | +1.09(+10.24%) |
Nov 16, 2017 | 10.77 | 11.20 | 10.59 | 10.64 | 355,121 | -0.19(-1.75%) |
Nov 15, 2017 | 10.71 | 11.20 | 10.50 | 10.83 | 307,877 | -0.05(-0.46%) |
Nov 14, 2017 | 11.06 | 11.26 | 10.85 | 10.88 | 337,428 | -0.21(-1.89%) |
Nov 13, 2017 | 11.26 | 11.59 | 11.05 | 11.09 | 350,660 | -0.23(-2.03%) |
Nov 10, 2017 | 10.95 | 11.34 | 10.95 | 11.32 | 261,814 | +0.29(+2.63%) |
Nov 09, 2017 | 11.00 | 11.50 | 10.86 | 11.03 | 339,179 | -0.10(-0.90%) |
Nov 08, 2017 | 11.11 | 11.29 | 10.88 | 11.13 | 311,776 | +0.05(+0.45%) |
Nov 07, 2017 | 11.12 | 11.29 | 10.91 | 11.08 | 404,642 | +0.03(+0.27%) |
Nov 06, 2017 | 11.00 | 11.48 | 10.87 | 11.05 | 550,912 | +0.05(+0.45%) |
Nov 03, 2017 | 10.89 | 11.20 | 10.78 | 11.00 | 340,251 | +0.19(+1.76%) |
Nov 02, 2017 | 10.82 | 11.33 | 10.73 | 10.81 | 475,085 | +0.04(+0.37%) |
Nov 01, 2017 | 10.94 | 11.00 | 10.60 | 10.77 | 300,645 | +0.00(+0.00%) |
Oct 31, 2017 | 10.43 | 10.84 | 10.25 | 10.77 | 452,382 | +0.41(+3.96%) |
Oct 30, 2017 | 10.28 | 10.70 | 10.22 | 10.36 | 215,381 | +0.04(+0.39%) |
Oct 27, 2017 | 9.480 | 10.39 | 9.370 | 10.32 | 541,905 | +0.84(+8.86%) |
Oct 26, 2017 | 9.460 | 9.680 | 9.320 | 9.480 | 278,748 | +0.05(+0.53%) |
Oct 25, 2017 | 9.620 | 9.650 | 9.270 | 9.430 | 178,855 | -0.24(-2.48%) |
Oct 24, 2017 | 9.890 | 9.990 | 9.640 | 9.670 | 212,406 | -0.18(-1.83%) |
Oct 23, 2017 | 9.810 | 9.890 | 9.520 | 9.850 | 216,961 | +0.06(+0.61%) |
Oct 20, 2017 | 9.850 | 9.850 | 9.624 | 9.790 | 212,193 | +0.02(+0.26%) |
Oct 19, 2017 | 10.05 | 10.10 | 9.540 | 9.765 | 373,221 | -0.33(-3.32%) |
Oct 18, 2017 | 10.25 | 10.35 | 10.06 | 10.10 | 180,634 | -0.18(-1.75%) |
Oct 17, 2017 | 10.30 | 10.48 | 10.15 | 10.28 | 178,152 | -0.02(-0.19%) |
Oct 16, 2017 | 10.50 | 10.60 | 10.23 | 10.30 | 234,148 | -0.02(-0.19%) |
Oct 13, 2017 | 10.76 | 10.88 | 10.09 | 10.32 | 422,530 | -0.33(-3.10%) |
Oct 12, 2017 | 10.90 | 10.91 | 10.55 | 10.65 | 312,758 | -0.29(-2.65%) |
Oct 11, 2017 | 11.35 | 11.57 | 10.84 | 10.94 | 1,227,457 | -0.26(-2.32%) |
Oct 10, 2017 | 10.46 | 11.40 | 10.41 | 11.20 | 1,395,269 | +0.75(+7.18%) |
Oct 09, 2017 | 10.33 | 10.63 | 10.25 | 10.45 | 242,475 | +0.21(+2.05%) |
Oct 06, 2017 | 10.15 | 10.25 | 10.00 | 10.24 | 204,649 | +0.07(+0.69%) |
Oct 05, 2017 | 10.24 | 10.25 | 10.05 | 10.17 | 151,549 | +0.10(+0.99%) |
Oct 04, 2017 | 10.37 | 10.41 | 10.00 | 10.07 | 253,898 | -0.23(-2.23%) |
Oct 03, 2017 | 10.56 | 10.60 | 10.05 | 10.30 | 329,155 | -0.24(-2.28%) |
Oct 02, 2017 | 10.82 | 10.96 | 10.45 | 10.54 | 281,162 | -0.14(-1.31%) |
Sep 29, 2017 | 10.80 | 11.07 | 10.65 | 10.68 | 380,758 | -0.19(-1.75%) |
Sep 28, 2017 | 10.68 | 10.90 | 10.56 | 10.87 | 345,519 | +0.18(+1.68%) |
Sep 27, 2017 | 10.97 | 11.01 | 10.62 | 10.69 | 734,630 | -0.18(-1.66%) |
Sep 26, 2017 | 10.83 | 11.00 | 10.74 | 10.87 | 264,263 | -0.01(-0.09%) |
Sep 25, 2017 | 10.95 | 11.06 | 10.68 | 10.88 | 252,608 | +0.04(+0.37%) |
Sep 22, 2017 | 10.82 | 11.14 | 10.79 | 10.84 | 287,286 | -0.04(-0.37%) |
Sep 21, 2017 | 10.76 | 10.91 | 10.66 | 10.88 | 295,833 | +0.11(+1.02%) |
Sep 20, 2017 | 10.86 | 11.04 | 10.62 | 10.77 | 499,819 | -0.15(-1.37%) |
Sep 19, 2017 | 10.81 | 11.01 | 10.62 | 10.92 | 461,357 | +0.15(+1.39%) |
Sep 18, 2017 | 10.49 | 10.81 | 10.37 | 10.77 | 451,272 | +0.27(+2.57%) |
Sep 15, 2017 | 10.88 | 10.94 | 10.42 | 10.50 | 1,588,315 | -0.36(-3.31%) |
Sep 14, 2017 | 10.83 | 11.24 | 10.75 | 10.86 | 661,263 | +0.02(+0.18%) |
Sep 13, 2017 | 10.67 | 10.92 | 10.61 | 10.84 | 468,304 | +0.23(+2.17%) |
Sep 12, 2017 | 10.66 | 11.09 | 10.53 | 10.61 | 492,034 | -0.09(-0.84%) |
Sep 11, 2017 | 10.19 | 10.76 | 10.01 | 10.70 | 441,132 | +0.50(+4.90%) |
Sep 08, 2017 | 10.21 | 11.16 | 9.965 | 10.20 | 749,071 | -0.06(-0.58%) |
Sep 07, 2017 | 10.59 | 10.59 | 9.810 | 10.26 | 589,121 | -0.56(-5.18%) |
Sep 06, 2017 | 9.520 | 10.85 | 9.470 | 10.82 | 841,295 | +1.33(+14.01%) |
Sep 05, 2017 | 9.210 | 9.505 | 9.190 | 9.490 | 448,575 | +0.29(+3.15%) |