Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.65 | 12.95 | 12.50 | 12.85 | 1,629,697 | +0.20(+1.58%) |
Nov 29, 2017 | 12.65 | 12.70 | 12.10 | 12.65 | 2,163,154 | +0.10(+0.80%) |
Nov 28, 2017 | 12.15 | 12.60 | 12.00 | 12.55 | 1,871,526 | +0.45(+3.72%) |
Nov 27, 2017 | 12.05 | 12.28 | 11.95 | 12.10 | 864,305 | +0.05(+0.41%) |
Nov 24, 2017 | 12.20 | 12.35 | 11.85 | 12.05 | 756,445 | -0.10(-0.82%) |
Nov 22, 2017 | 11.65 | 12.28 | 11.50 | 12.15 | 1,357,693 | +0.55(+4.74%) |
Nov 21, 2017 | 11.15 | 11.65 | 11.15 | 11.60 | 1,730,932 | +0.45(+4.04%) |
Nov 20, 2017 | 11.15 | 11.50 | 11.05 | 11.15 | 1,614,280 | +0.00(+0.00%) |
Nov 17, 2017 | 10.95 | 11.25 | 10.85 | 11.15 | 1,277,825 | +0.10(+0.90%) |
Nov 16, 2017 | 10.90 | 11.10 | 10.65 | 11.05 | 1,641,868 | +0.30(+2.79%) |
Nov 15, 2017 | 10.35 | 11.00 | 10.30 | 10.75 | 1,771,785 | +0.25(+2.38%) |
Nov 14, 2017 | 11.35 | 11.65 | 10.30 | 10.50 | 2,009,306 | -0.95(-8.30%) |
Nov 13, 2017 | 11.00 | 11.45 | 10.85 | 11.45 | 1,410,306 | +0.30(+2.69%) |
Nov 10, 2017 | 11.60 | 11.80 | 10.50 | 11.15 | 3,966,896 | -0.55(-4.70%) |
Nov 09, 2017 | 11.65 | 11.95 | 11.45 | 11.70 | 2,155,316 | -0.05(-0.43%) |
Nov 08, 2017 | 11.10 | 11.90 | 10.75 | 11.75 | 3,889,015 | +0.65(+5.86%) |
Nov 07, 2017 | 11.25 | 11.80 | 10.35 | 11.10 | 7,917,429 | +0.10(+0.91%) |
Nov 06, 2017 | 13.30 | 13.45 | 10.47 | 11.00 | 8,258,411 | -2.25(-16.98%) |
Nov 03, 2017 | 16.30 | 16.80 | 13.20 | 13.25 | 6,302,286 | -1.65(-11.07%) |
Nov 02, 2017 | 15.20 | 15.55 | 14.45 | 14.90 | 1,946,617 | -0.40(-2.61%) |
Nov 01, 2017 | 16.40 | 16.40 | 14.55 | 15.30 | 1,843,500 | -0.95(-5.85%) |
Oct 31, 2017 | 16.40 | 16.57 | 15.97 | 16.25 | 1,239,805 | -0.10(-0.61%) |
Oct 30, 2017 | 16.60 | 16.65 | 16.20 | 16.35 | 812,638 | -0.25(-1.51%) |
Oct 27, 2017 | 17.05 | 17.05 | 16.38 | 16.60 | 936,883 | -0.25(-1.48%) |
Oct 26, 2017 | 17.00 | 17.05 | 16.73 | 16.85 | 485,407 | -0.15(-0.88%) |
Oct 25, 2017 | 17.10 | 17.40 | 16.65 | 17.00 | 836,651 | -0.10(-0.58%) |
Oct 24, 2017 | 17.15 | 17.25 | 16.85 | 17.10 | 817,070 | +0.10(+0.59%) |
Oct 23, 2017 | 17.05 | 17.23 | 16.80 | 17.00 | 993,241 | +0.00(+0.00%) |
Oct 20, 2017 | 16.45 | 17.10 | 16.30 | 17.00 | 1,000,402 | +0.65(+3.98%) |
Oct 19, 2017 | 15.95 | 16.40 | 15.75 | 16.35 | 1,017,847 | +0.35(+2.19%) |
Oct 18, 2017 | 15.95 | 16.12 | 15.75 | 16.00 | 751,501 | +0.20(+1.27%) |
Oct 17, 2017 | 16.10 | 16.45 | 15.75 | 15.80 | 1,425,715 | -0.30(-1.86%) |
Oct 16, 2017 | 16.55 | 16.70 | 16.00 | 16.10 | 962,167 | -0.40(-2.42%) |
Oct 13, 2017 | 16.55 | 16.75 | 15.93 | 16.50 | 1,334,806 | -0.20(-1.20%) |
Oct 12, 2017 | 16.55 | 17.05 | 16.35 | 16.70 | 927,354 | +0.05(+0.30%) |
Oct 11, 2017 | 16.55 | 17.00 | 16.50 | 16.65 | 1,230,360 | +0.05(+0.30%) |
Oct 10, 2017 | 17.40 | 17.45 | 16.35 | 16.60 | 1,782,690 | -0.75(-4.32%) |
Oct 09, 2017 | 18.05 | 18.30 | 17.20 | 17.35 | 1,135,286 | -0.80(-4.41%) |
Oct 06, 2017 | 18.25 | 18.75 | 18.00 | 18.15 | 1,238,492 | -0.10(-0.55%) |
Oct 05, 2017 | 18.60 | 18.95 | 18.15 | 18.25 | 1,028,106 | -0.35(-1.88%) |
Oct 04, 2017 | 18.50 | 19.15 | 18.50 | 18.60 | 2,046,220 | -0.05(-0.27%) |
Oct 03, 2017 | 18.75 | 19.18 | 18.25 | 18.65 | 2,936,850 | -0.05(-0.27%) |
Oct 02, 2017 | 17.85 | 18.80 | 17.68 | 18.70 | 2,569,280 | +0.90(+5.06%) |
Sep 29, 2017 | 18.15 | 18.25 | 17.55 | 17.80 | 1,560,337 | -0.45(-2.47%) |
Sep 28, 2017 | 17.60 | 18.35 | 17.45 | 18.25 | 1,615,607 | +0.75(+4.29%) |
Sep 27, 2017 | 16.85 | 17.50 | 3,545,681 | +0.85(+5.11%) | ||
Sep 26, 2017 | 16.45 | 17.05 | 16.40 | 16.65 | 1,263,136 | +0.35(+2.15%) |
Sep 25, 2017 | 16.65 | 16.75 | 16.05 | 16.30 | 1,300,269 | -0.45(-2.69%) |
Sep 22, 2017 | 16.20 | 17.10 | 16.15 | 16.75 | 1,852,583 | +0.55(+3.40%) |
Sep 21, 2017 | 15.90 | 16.32 | 15.65 | 16.20 | 1,107,364 | +0.25(+1.57%) |
Sep 20, 2017 | 15.90 | 16.40 | 15.65 | 15.95 | 1,892,729 | +0.30(+1.92%) |
Sep 19, 2017 | 16.50 | 16.50 | 15.00 | 15.65 | 3,725,020 | -0.80(-4.86%) |
Sep 18, 2017 | 17.25 | 17.35 | 16.38 | 16.45 | 1,261,313 | -0.80(-4.64%) |
Sep 15, 2017 | 17.50 | 17.65 | 17.10 | 17.25 | 2,649,109 | -0.20(-1.15%) |
Sep 14, 2017 | 17.65 | 17.88 | 17.40 | 17.45 | 904,277 | -0.25(-1.41%) |
Sep 13, 2017 | 18.00 | 18.05 | 17.60 | 17.70 | 633,422 | -0.25(-1.39%) |
Sep 12, 2017 | 17.95 | 18.12 | 17.75 | 17.95 | 644,881 | +0.05(+0.28%) |
Sep 11, 2017 | 17.85 | 18.15 | 17.60 | 17.90 | 1,082,759 | +0.05(+0.28%) |
Sep 08, 2017 | 17.75 | 18.27 | 17.50 | 17.85 | 1,181,672 | +0.05(+0.28%) |
Sep 07, 2017 | 17.90 | 18.15 | 17.55 | 17.80 | 1,381,990 | -0.05(-0.28%) |
Sep 06, 2017 | 17.85 | 18.10 | 17.55 | 17.85 | 1,171,036 | +0.15(+0.85%) |
Sep 05, 2017 | 17.15 | 17.82 | 17.00 | 17.70 | 1,471,785 | +0.55(+3.21%) |