Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.950 | 10.93 | 9.950 | 10.66 | 198,330 | +0.61(+6.07%) |
Nov 29, 2017 | 10.16 | 10.27 | 9.850 | 10.05 | 174,257 | -0.13(-1.28%) |
Nov 28, 2017 | 10.37 | 10.38 | 9.710 | 10.18 | 215,958 | -0.19(-1.83%) |
Nov 27, 2017 | 10.46 | 10.90 | 10.21 | 10.37 | 246,659 | -0.02(-0.19%) |
Nov 24, 2017 | 10.32 | 10.66 | 10.21 | 10.39 | 274,872 | +0.21(+2.06%) |
Nov 22, 2017 | 9.960 | 10.49 | 9.785 | 10.18 | 202,842 | +0.38(+3.88%) |
Nov 21, 2017 | 10.10 | 10.10 | 9.640 | 9.800 | 297,154 | -0.33(-3.26%) |
Nov 20, 2017 | 10.20 | 10.45 | 9.620 | 10.13 | 264,452 | -0.10(-0.98%) |
Nov 17, 2017 | 9.500 | 10.56 | 9.430 | 10.23 | 476,993 | +0.89(+9.53%) |
Nov 16, 2017 | 9.250 | 9.410 | 9.050 | 9.340 | 293,210 | +0.16(+1.74%) |
Nov 15, 2017 | 9.440 | 9.467 | 9.150 | 9.180 | 308,441 | -0.06(-0.65%) |
Nov 14, 2017 | 9.350 | 9.640 | 9.110 | 9.240 | 467,299 | +0.27(+3.01%) |
Nov 13, 2017 | 9.500 | 9.750 | 8.700 | 8.970 | 389,566 | -0.06(-0.66%) |
Nov 10, 2017 | 9.120 | 9.440 | 8.800 | 9.030 | 297,617 | -0.03(-0.33%) |
Nov 09, 2017 | 9.150 | 9.870 | 8.700 | 9.060 | 709,622 | -0.37(-3.92%) |
Nov 08, 2017 | 10.70 | 10.70 | 9.320 | 9.430 | 810,321 | -0.93(-8.98%) |
Nov 07, 2017 | 21.50 | 21.50 | 10.05 | 10.36 | 1,849,037 | -12.17(-54.02%) |
Nov 06, 2017 | 21.64 | 22.68 | 21.63 | 22.53 | 82,397 | +1.10(+5.13%) |
Nov 03, 2017 | 20.95 | 21.52 | 20.66 | 21.43 | 57,725 | +0.56(+2.68%) |
Nov 02, 2017 | 20.96 | 21.22 | 20.60 | 20.87 | 40,707 | -0.17(-0.81%) |
Nov 01, 2017 | 21.40 | 22.01 | 20.68 | 21.04 | 48,601 | -0.18(-0.85%) |
Oct 31, 2017 | 20.95 | 21.65 | 20.95 | 21.22 | 96,332 | +0.21(+1.00%) |
Oct 30, 2017 | 21.38 | 21.38 | 20.23 | 21.01 | 73,580 | +0.03(+0.14%) |
Oct 27, 2017 | 20.76 | 21.20 | 20.45 | 20.98 | 48,722 | +0.33(+1.60%) |
Oct 26, 2017 | 20.65 | 20.66 | 20.30 | 20.65 | 60,148 | -0.04(-0.19%) |
Oct 25, 2017 | 20.94 | 22.00 | 20.11 | 20.69 | 152,681 | +0.29(+1.42%) |
Oct 24, 2017 | 20.31 | 20.63 | 19.29 | 20.40 | 89,307 | +0.06(+0.29%) |
Oct 23, 2017 | 21.29 | 21.59 | 20.18 | 20.34 | 52,856 | -0.97(-4.55%) |
Oct 20, 2017 | 22.28 | 22.28 | 21.13 | 21.31 | 67,198 | -0.69(-3.14%) |
Oct 19, 2017 | 22.72 | 22.72 | 21.90 | 22.00 | 83,783 | -0.86(-3.76%) |
Oct 18, 2017 | 23.43 | 23.46 | 22.83 | 22.86 | 81,896 | -0.39(-1.68%) |
Oct 17, 2017 | 23.38 | 23.71 | 23.15 | 23.25 | 90,277 | -0.06(-0.26%) |
Oct 16, 2017 | 23.45 | 23.45 | 22.54 | 23.31 | 141,785 | -0.01(-0.04%) |
Oct 13, 2017 | 23.26 | 24.02 | 23.24 | 23.32 | 73,112 | -0.06(-0.26%) |
Oct 12, 2017 | 22.50 | 23.72 | 21.89 | 23.38 | 205,192 | +1.10(+4.94%) |
Oct 11, 2017 | 21.50 | 22.58 | 20.95 | 22.28 | 143,937 | +0.69(+3.20%) |
Oct 10, 2017 | 20.22 | 22.17 | 19.99 | 21.59 | 340,435 | +1.63(+8.17%) |
Oct 09, 2017 | 19.75 | 20.10 | 19.62 | 19.96 | 217,194 | +0.21(+1.06%) |
Oct 06, 2017 | 19.52 | 19.89 | 19.27 | 19.75 | 62,472 | -0.02(-0.10%) |
Oct 05, 2017 | 19.94 | 20.53 | 19.62 | 19.77 | 138,440 | +0.02(+0.10%) |
Oct 04, 2017 | 19.86 | 20.36 | 19.40 | 19.75 | 126,719 | +0.03(+0.15%) |
Oct 03, 2017 | 19.16 | 19.99 | 18.93 | 19.72 | 176,171 | +0.79(+4.17%) |
Oct 02, 2017 | 18.41 | 19.02 | 18.25 | 18.93 | 153,306 | +0.68(+3.73%) |
Sep 29, 2017 | 19.40 | 19.85 | 17.77 | 18.25 | 187,698 | -1.28(-6.55%) |
Sep 28, 2017 | 19.42 | 20.29 | 19.20 | 19.53 | 313,513 | +0.15(+0.77%) |
Sep 27, 2017 | 18.62 | 20.59 | 18.58 | 19.38 | 385,629 | +0.72(+3.86%) |
Sep 26, 2017 | 18.88 | 19.39 | 18.56 | 18.66 | 246,073 | -0.18(-0.96%) |
Sep 25, 2017 | 18.96 | 19.20 | 18.62 | 18.84 | 162,756 | -0.33(-1.72%) |
Sep 22, 2017 | 19.68 | 19.73 | 18.76 | 19.17 | 255,405 | -0.57(-2.89%) |
Sep 21, 2017 | 20.01 | 20.20 | 19.20 | 19.74 | 420,553 | -0.29(-1.45%) |
Sep 20, 2017 | 18.46 | 21.42 | 18.38 | 20.03 | 406,611 | +1.42(+7.63%) |
Sep 19, 2017 | 18.86 | 18.96 | 18.55 | 18.61 | 115,084 | -0.01(-0.05%) |
Sep 18, 2017 | 17.54 | 18.90 | 17.54 | 18.62 | 143,606 | +1.12(+6.40%) |
Sep 15, 2017 | 17.55 | 17.79 | 17.32 | 17.50 | 293,688 | +0.01(+0.06%) |
Sep 14, 2017 | 17.50 | 17.63 | 17.30 | 17.49 | 68,156 | +0.16(+0.92%) |
Sep 13, 2017 | 17.59 | 17.30 | 17.33 | 54,053 | -0.07(-0.40%) | |
Sep 12, 2017 | 17.92 | 17.92 | 17.00 | 17.40 | 52,359 | -0.28(-1.58%) |
Sep 11, 2017 | 17.85 | 18.18 | 17.48 | 17.68 | 81,070 | +0.07(+0.40%) |
Sep 08, 2017 | 17.55 | 18.12 | 17.19 | 17.61 | 67,200 | +0.11(+0.63%) |
Sep 07, 2017 | 17.18 | 18.21 | 17.17 | 17.50 | 72,583 | +0.12(+0.69%) |
Sep 06, 2017 | 18.20 | 18.20 | 16.93 | 17.38 | 84,977 | -0.63(-3.50%) |
Sep 05, 2017 | 17.75 | 18.41 | 17.75 | 18.01 | 65,557 | -0.01(-0.06%) |