Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.45 | 13.71 | 12.67 | 12.77 | 40,796 | -0.52(-3.89%) |
Nov 29, 2017 | 12.86 | 13.56 | 12.86 | 13.28 | 36,797 | +0.61(+4.82%) |
Nov 28, 2017 | 12.39 | 12.86 | 11.97 | 12.67 | 59,286 | +0.33(+2.66%) |
Nov 27, 2017 | 13.33 | 13.33 | 11.97 | 12.34 | 60,701 | -0.94(-7.07%) |
Nov 24, 2017 | 13.56 | 13.56 | 12.69 | 13.28 | 12,323 | -0.28(-2.08%) |
Nov 22, 2017 | 13.56 | 13.71 | 12.67 | 13.56 | 46,439 | +0.00(+0.00%) |
Nov 21, 2017 | 14.27 | 14.55 | 13.42 | 13.56 | 43,194 | -0.52(-3.67%) |
Nov 20, 2017 | 13.66 | 14.60 | 13.52 | 14.08 | 77,888 | +0.56(+4.17%) |
Nov 17, 2017 | 13.42 | 13.56 | 13.05 | 13.52 | 48,297 | +0.18(+1.34%) |
Nov 16, 2017 | 12.83 | 13.43 | 12.78 | 13.34 | 50,825 | +0.51(+4.00%) |
Nov 15, 2017 | 12.73 | 13.06 | 11.99 | 12.83 | 50,810 | +0.09(+0.73%) |
Nov 14, 2017 | 11.94 | 13.01 | 11.84 | 12.73 | 40,668 | +0.65(+5.41%) |
Nov 13, 2017 | 11.99 | 12.81 | 11.99 | 12.08 | 29,843 | +0.05(+0.39%) |
Nov 10, 2017 | 11.99 | 12.34 | 11.94 | 12.03 | 38,314 | -0.09(-0.77%) |
Nov 09, 2017 | 12.50 | 12.61 | 11.97 | 12.13 | 39,664 | -0.37(-2.98%) |
Nov 08, 2017 | 12.69 | 12.99 | 12.36 | 12.50 | 19,564 | -0.09(-0.74%) |
Nov 07, 2017 | 12.03 | 13.20 | 12.03 | 12.59 | 132,871 | +0.56(+4.65%) |
Nov 06, 2017 | 12.17 | 12.36 | 12.03 | 12.03 | 136,278 | +0.09(+0.78%) |
Nov 03, 2017 | 11.01 | 12.08 | 10.92 | 11.94 | 116,465 | +1.03(+9.40%) |
Nov 02, 2017 | 10.26 | 11.24 | 10.26 | 10.91 | 244,261 | +1.77(+19.39%) |
Nov 01, 2017 | 8.955 | 9.142 | 8.955 | 9.142 | 25,024 | +0.28(+3.16%) |
Oct 31, 2017 | 8.955 | 9.048 | 8.769 | 8.862 | 14,987 | -0.09(-1.04%) |
Oct 30, 2017 | 8.582 | 8.955 | 8.582 | 8.955 | 11,652 | +0.00(+0.00%) |
Oct 27, 2017 | 8.859 | 9.282 | 8.587 | 8.955 | 16,871 | -0.05(-0.52%) |
Oct 26, 2017 | 9.048 | 9.067 | 8.769 | 9.002 | 4,293 | -0.14(-1.53%) |
Oct 25, 2017 | 9.188 | 9.281 | 9.002 | 9.142 | 10,025 | -0.09(-1.01%) |
Oct 24, 2017 | 8.535 | 9.515 | 8.535 | 9.235 | 40,303 | +0.79(+9.39%) |
Oct 23, 2017 | 8.442 | 8.629 | 8.209 | 8.442 | 66,736 | +0.00(+0.00%) |
Oct 20, 2017 | 8.675 | 8.815 | 8.395 | 8.442 | 55,455 | -0.42(-4.74%) |
Oct 19, 2017 | 8.946 | 8.955 | 8.815 | 8.862 | 13,439 | -0.05(-0.52%) |
Oct 18, 2017 | 8.908 | 9.038 | 8.815 | 8.908 | 18,077 | +0.00(+0.00%) |
Oct 17, 2017 | 8.862 | 9.002 | 8.769 | 8.908 | 19,690 | -0.05(-0.52%) |
Oct 16, 2017 | 9.095 | 9.095 | 8.862 | 8.955 | 37,673 | +0.19(+2.13%) |
Oct 13, 2017 | 9.235 | 9.296 | 8.722 | 8.769 | 22,992 | -0.23(-2.59%) |
Oct 12, 2017 | 9.235 | 9.235 | 9.002 | 9.002 | 14,477 | -0.28(-3.02%) |
Oct 11, 2017 | 9.608 | 9.608 | 9.282 | 9.282 | 5,317 | -0.33(-3.40%) |
Oct 10, 2017 | 9.701 | 9.841 | 9.561 | 9.608 | 35,437 | -0.28(-2.83%) |
Oct 09, 2017 | 9.375 | 9.888 | 9.282 | 9.888 | 29,898 | +0.61(+6.53%) |
Oct 06, 2017 | 9.230 | 9.282 | 9.188 | 9.282 | 2,957 | -0.05(-0.50%) |
Oct 05, 2017 | 9.282 | 9.515 | 9.142 | 9.328 | 5,580 | +0.09(+1.01%) |
Oct 04, 2017 | 9.282 | 9.421 | 9.235 | 9.235 | 12,077 | +0.00(+0.00%) |
Oct 03, 2017 | 9.324 | 9.701 | 9.235 | 9.235 | 18,133 | -0.05(-0.50%) |
Oct 02, 2017 | 9.188 | 9.328 | 9.146 | 9.282 | 7,672 | +0.19(+2.05%) |
Sep 29, 2017 | 9.188 | 9.282 | 9.095 | 9.095 | 7,804 | +0.00(+0.00%) |
Sep 28, 2017 | 9.142 | 9.235 | 8.955 | 9.095 | 11,753 | -0.05(-0.51%) |
Sep 27, 2017 | 9.608 | 9.608 | 9.142 | 9.142 | 18,095 | -0.33(-3.45%) |
Sep 26, 2017 | 9.170 | 9.561 | 9.170 | 9.468 | 17,314 | +0.37(+4.10%) |
Sep 25, 2017 | 9.142 | 9.188 | 9.095 | 9.095 | 9,175 | -0.05(-0.51%) |
Sep 22, 2017 | 8.908 | 9.235 | 8.908 | 9.142 | 7,610 | +0.23(+2.62%) |
Sep 21, 2017 | 8.955 | 8.955 | 8.908 | 8.908 | 4,476 | -0.05(-0.52%) |
Sep 20, 2017 | 8.908 | 8.955 | 8.908 | 8.955 | 2,238 | +0.00(+0.00%) |
Sep 19, 2017 | 9.002 | 9.072 | 8.932 | 8.955 | 23,021 | +0.00(+0.00%) |
Sep 18, 2017 | 8.769 | 9.002 | 8.629 | 8.955 | 14,480 | +0.33(+3.78%) |
Sep 15, 2017 | 8.629 | 8.745 | 8.442 | 8.629 | 28,853 | -0.05(-0.54%) |
Sep 14, 2017 | 8.769 | 8.862 | 8.675 | 8.675 | 6,555 | -0.14(-1.59%) |
Sep 13, 2017 | 8.769 | 9.095 | 8.769 | 8.815 | 11,535 | +0.00(+0.00%) |
Sep 12, 2017 | 8.908 | 8.955 | 8.815 | 8.815 | 6,053 | -0.09(-1.05%) |
Sep 11, 2017 | 8.862 | 9.188 | 8.799 | 8.908 | 11,234 | +0.05(+0.53%) |
Sep 08, 2017 | 8.675 | 8.997 | 8.675 | 8.862 | 4,374 | +0.00(+0.00%) |
Sep 07, 2017 | 8.769 | 8.955 | 8.162 | 8.862 | 16,649 | +0.05(+0.53%) |
Sep 06, 2017 | 9.142 | 9.142 | 8.815 | 8.815 | 17,519 | -0.28(-3.08%) |
Sep 05, 2017 | 9.142 | 9.188 | 9.067 | 9.095 | 10,136 | -0.05(-0.51%) |