Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.50 | 11.74 | 10.01 | 10.04 | 2,374,212 | -1.48(-12.85%) |
Nov 29, 2017 | 11.59 | 11.88 | 11.45 | 11.52 | 500,007 | -0.07(-0.60%) |
Nov 28, 2017 | 11.40 | 11.61 | 11.28 | 11.59 | 547,373 | +0.22(+1.93%) |
Nov 27, 2017 | 11.10 | 11.61 | 11.10 | 11.37 | 773,564 | +0.24(+2.16%) |
Nov 24, 2017 | 11.30 | 11.30 | 11.03 | 11.13 | 171,789 | -0.12(-1.07%) |
Nov 22, 2017 | 11.14 | 11.39 | 11.09 | 11.25 | 757,857 | +0.05(+0.45%) |
Nov 21, 2017 | 10.75 | 11.24 | 10.74 | 11.20 | 834,156 | +0.06(+0.54%) |
Nov 20, 2017 | 10.37 | 11.33 | 10.32 | 11.14 | 914,861 | +0.76(+7.32%) |
Nov 17, 2017 | 10.45 | 10.55 | 10.13 | 10.38 | 665,002 | -0.07(-0.67%) |
Nov 16, 2017 | 9.580 | 10.50 | 9.510 | 10.45 | 1,101,509 | +0.87(+9.08%) |
Nov 15, 2017 | 9.510 | 9.920 | 9.360 | 9.580 | 779,903 | +0.02(+0.21%) |
Nov 14, 2017 | 9.950 | 10.08 | 9.410 | 9.560 | 938,398 | -0.48(-4.78%) |
Nov 13, 2017 | 10.34 | 10.44 | 10.02 | 10.04 | 985,324 | -0.43(-4.11%) |
Nov 10, 2017 | 10.71 | 10.82 | 10.45 | 10.47 | 427,378 | -0.26(-2.42%) |
Nov 09, 2017 | 10.45 | 10.80 | 10.27 | 10.73 | 361,471 | +0.22(+2.09%) |
Nov 08, 2017 | 10.10 | 10.62 | 10.05 | 10.51 | 481,772 | +0.44(+4.37%) |
Nov 07, 2017 | 10.21 | 10.21 | 9.950 | 10.07 | 499,299 | +0.00(+0.00%) |
Nov 06, 2017 | 9.900 | 10.42 | 9.760 | 10.07 | 948,642 | +0.08(+0.80%) |
Nov 03, 2017 | 10.38 | 10.40 | 9.731 | 9.990 | 1,294,066 | -0.41(-3.94%) |
Nov 02, 2017 | 11.10 | 11.12 | 10.39 | 10.40 | 943,631 | -0.74(-6.64%) |
Nov 01, 2017 | 11.43 | 11.63 | 11.12 | 11.14 | 508,483 | -0.19(-1.68%) |
Oct 31, 2017 | 11.25 | 11.40 | 11.09 | 11.33 | 633,841 | +0.07(+0.62%) |
Oct 30, 2017 | 11.40 | 11.54 | 11.21 | 11.26 | 531,427 | -0.23(-2.00%) |
Oct 27, 2017 | 11.40 | 11.62 | 11.30 | 11.49 | 644,800 | +0.15(+1.32%) |
Oct 26, 2017 | 11.35 | 11.49 | 11.24 | 11.34 | 831,847 | -0.03(-0.26%) |
Oct 25, 2017 | 11.05 | 11.43 | 11.02 | 11.37 | 787,859 | +0.25(+2.25%) |
Oct 24, 2017 | 11.02 | 11.38 | 10.69 | 11.12 | 1,029,091 | +0.03(+0.27%) |
Oct 23, 2017 | 11.44 | 11.48 | 11.00 | 11.09 | 1,364,954 | -0.30(-2.63%) |
Oct 20, 2017 | 11.59 | 11.92 | 11.34 | 11.39 | 1,815,505 | -0.12(-1.04%) |
Oct 19, 2017 | 11.47 | 11.66 | 11.21 | 11.51 | 1,758,156 | -0.16(-1.37%) |
Oct 18, 2017 | 13.00 | 13.06 | 11.25 | 11.67 | 7,010,397 | -1.52(-11.52%) |
Oct 17, 2017 | 15.53 | 15.69 | 12.96 | 13.19 | 9,564,480 | -0.54(-3.93%) |
Oct 16, 2017 | 14.09 | 14.23 | 13.64 | 13.73 | 912,675 | -0.42(-2.97%) |
Oct 13, 2017 | 14.30 | 14.56 | 14.10 | 14.15 | 1,056,036 | -0.21(-1.46%) |
Oct 12, 2017 | 14.16 | 14.42 | 13.96 | 14.36 | 892,235 | +0.00(+0.00%) |
Oct 11, 2017 | 14.29 | 14.55 | 14.11 | 14.36 | 2,239,180 | -0.09(-0.62%) |
Oct 10, 2017 | 13.77 | 14.67 | 13.60 | 14.45 | 3,339,924 | +0.74(+5.40%) |
Oct 09, 2017 | 14.16 | 14.30 | 13.28 | 13.71 | 3,495,617 | -0.44(-3.11%) |
Oct 06, 2017 | 13.60 | 14.43 | 13.31 | 14.15 | 17,212,618 | +3.43(+32.00%) |
Oct 05, 2017 | 10.78 | 11.00 | 10.66 | 10.72 | 2,669,390 | -0.01(-0.09%) |
Oct 04, 2017 | 10.79 | 10.97 | 10.69 | 10.73 | 1,315,157 | -0.10(-0.92%) |
Oct 03, 2017 | 10.75 | 11.08 | 10.54 | 10.83 | 2,111,074 | +0.14(+1.31%) |
Oct 02, 2017 | 10.84 | 11.53 | 10.36 | 10.69 | 10,252,853 | +1.36(+14.58%) |
Sep 29, 2017 | 9.080 | 9.370 | 8.930 | 9.330 | 1,525,813 | +0.33(+3.67%) |
Sep 28, 2017 | 9.030 | 9.058 | 8.920 | 9.000 | 792,206 | -0.02(-0.22%) |
Sep 27, 2017 | 8.970 | 9.070 | 8.880 | 9.020 | 860,446 | +0.05(+0.56%) |
Sep 26, 2017 | 9.030 | 9.230 | 8.900 | 8.970 | 1,134,031 | -0.07(-0.77%) |
Sep 25, 2017 | 9.070 | 9.240 | 8.855 | 9.040 | 1,303,530 | -0.16(-1.74%) |
Sep 22, 2017 | 9.250 | 9.290 | 8.710 | 9.200 | 3,141,015 | -0.13(-1.39%) |
Sep 21, 2017 | 9.520 | 9.820 | 9.260 | 9.330 | 2,116,461 | -0.15(-1.58%) |
Sep 20, 2017 | 9.860 | 10.13 | 9.130 | 9.480 | 5,944,920 | -0.34(-3.46%) |
Sep 19, 2017 | 11.80 | 9.760 | 9.820 | 21,649,050 | -6.93(-41.37%) | |
Sep 18, 2017 | 16.18 | 16.78 | 16.14 | 16.75 | 382,948 | +0.64(+3.97%) |
Sep 15, 2017 | 16.52 | 16.61 | 16.03 | 16.11 | 699,744 | -0.39(-2.36%) |
Sep 14, 2017 | 16.85 | 17.09 | 16.42 | 16.50 | 584,565 | -0.39(-2.31%) |
Sep 13, 2017 | 16.49 | 16.92 | 16.24 | 16.89 | 252,432 | +0.39(+2.36%) |
Sep 12, 2017 | 16.54 | 16.72 | 16.44 | 16.50 | 214,998 | +0.04(+0.24%) |
Sep 11, 2017 | 16.63 | 16.70 | 16.44 | 16.46 | 268,820 | -0.10(-0.60%) |
Sep 08, 2017 | 16.57 | 16.68 | 16.35 | 16.56 | 300,046 | -0.12(-0.72%) |
Sep 07, 2017 | 16.74 | 16.77 | 16.58 | 16.68 | 110,994 | +0.01(+0.06%) |
Sep 06, 2017 | 16.56 | 16.86 | 16.48 | 16.67 | 500,970 | +0.16(+0.97%) |
Sep 05, 2017 | 16.79 | 16.79 | 16.27 | 16.51 | 418,866 | -0.28(-1.67%) |