Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.40 | 15.42 | 14.40 | 14.93 | 2,674,290 | +0.79(+5.57%) |
Nov 29, 2017 | 14.24 | 14.62 | 14.03 | 14.14 | 1,211,118 | -0.14(-1.00%) |
Nov 28, 2017 | 14.05 | 14.55 | 13.95 | 14.28 | 1,467,610 | +0.16(+1.14%) |
Nov 27, 2017 | 14.21 | 14.41 | 13.90 | 14.12 | 1,237,063 | -0.34(-2.36%) |
Nov 24, 2017 | 14.43 | 14.65 | 14.33 | 14.46 | 677,597 | +0.24(+1.67%) |
Nov 22, 2017 | 14.39 | 14.54 | 13.66 | 14.22 | 2,201,891 | +0.45(+3.24%) |
Nov 21, 2017 | 14.14 | 14.30 | 13.65 | 13.78 | 2,686,973 | -0.24(-1.69%) |
Nov 20, 2017 | 14.81 | 14.82 | 13.81 | 14.02 | 1,750,731 | -1.08(-7.17%) |
Nov 17, 2017 | 14.60 | 15.22 | 14.47 | 15.10 | 1,612,917 | +0.65(+4.46%) |
Nov 16, 2017 | 14.11 | 14.75 | 13.97 | 14.45 | 875,660 | +0.33(+2.35%) |
Nov 15, 2017 | 14.00 | 14.28 | 13.38 | 14.12 | 1,790,035 | -0.34(-2.36%) |
Nov 14, 2017 | 15.18 | 15.22 | 14.38 | 14.46 | 1,885,083 | -0.92(-5.98%) |
Nov 13, 2017 | 15.47 | 15.56 | 14.99 | 15.38 | 1,302,720 | -0.05(-0.31%) |
Nov 10, 2017 | 15.40 | 15.95 | 15.04 | 15.43 | 1,971,615 | -0.12(-0.79%) |
Nov 09, 2017 | 14.61 | 15.80 | 14.60 | 15.55 | 2,544,376 | +0.76(+5.13%) |
Nov 08, 2017 | 15.08 | 15.25 | 13.82 | 14.79 | 3,897,543 | -0.43(-2.81%) |
Nov 07, 2017 | 14.57 | 16.56 | 14.56 | 15.22 | 6,981,240 | +1.81(+13.52%) |
Nov 06, 2017 | 11.78 | 13.76 | 11.61 | 13.41 | 3,904,825 | +1.98(+17.36%) |
Nov 03, 2017 | 10.89 | 11.58 | 10.62 | 11.42 | 1,858,152 | +0.49(+4.51%) |
Nov 02, 2017 | 11.27 | 11.42 | 10.39 | 10.93 | 2,309,454 | -0.38(-3.36%) |
Nov 01, 2017 | 10.64 | 11.65 | 10.63 | 11.31 | 2,905,544 | +0.84(+8.07%) |
Oct 31, 2017 | 9.906 | 10.56 | 9.698 | 10.47 | 1,755,508 | +0.55(+5.55%) |
Oct 30, 2017 | 9.726 | 10.11 | 9.688 | 9.916 | 1,701,746 | +0.33(+3.47%) |
Oct 27, 2017 | 8.739 | 9.802 | 8.636 | 9.584 | 2,504,041 | +0.70(+7.91%) |
Oct 26, 2017 | 8.834 | 9.033 | 8.749 | 8.882 | 922,624 | +0.07(+0.75%) |
Oct 25, 2017 | 9.166 | 9.233 | 8.388 | 8.815 | 2,178,839 | -0.52(-5.59%) |
Oct 24, 2017 | 9.442 | 9.565 | 9.157 | 9.337 | 801,626 | +0.09(+0.92%) |
Oct 23, 2017 | 10.12 | 10.23 | 9.233 | 9.252 | 1,315,615 | -0.84(-8.28%) |
Oct 20, 2017 | 10.06 | 10.17 | 9.906 | 10.09 | 675,580 | +0.08(+0.76%) |
Oct 19, 2017 | 10.06 | 10.11 | 9.707 | 10.01 | 1,204,762 | -0.21(-2.04%) |
Oct 18, 2017 | 9.935 | 10.30 | 9.935 | 10.22 | 1,248,437 | +0.31(+3.16%) |
Oct 17, 2017 | 9.992 | 10.20 | 9.802 | 9.906 | 829,229 | -0.06(-0.57%) |
Oct 16, 2017 | 10.12 | 10.14 | 9.821 | 9.963 | 684,798 | +0.22(+2.24%) |
Oct 13, 2017 | 9.821 | 9.959 | 9.622 | 9.745 | 862,771 | +0.05(+0.49%) |
Oct 12, 2017 | 9.707 | 9.821 | 9.584 | 9.698 | 922,842 | -0.25(-2.48%) |
Oct 11, 2017 | 10.17 | 10.19 | 9.887 | 9.944 | 1,086,902 | -0.13(-1.32%) |
Oct 10, 2017 | 10.12 | 10.39 | 9.887 | 10.08 | 980,038 | +0.13(+1.34%) |
Oct 09, 2017 | 9.831 | 10.05 | 9.783 | 9.944 | 755,598 | +0.20(+2.04%) |
Oct 06, 2017 | 9.612 | 9.812 | 9.366 | 9.745 | 1,236,097 | -0.18(-1.82%) |
Oct 05, 2017 | 9.944 | 10.20 | 9.878 | 9.925 | 1,186,504 | +0.05(+0.48%) |
Oct 04, 2017 | 10.37 | 10.49 | 9.869 | 9.878 | 1,624,156 | -0.46(-4.41%) |
Oct 03, 2017 | 10.03 | 10.50 | 10.03 | 10.33 | 1,294,586 | +0.18(+1.78%) |
Oct 02, 2017 | 9.508 | 10.27 | 9.328 | 10.15 | 1,335,868 | +0.23(+2.29%) |
Sep 29, 2017 | 9.812 | 10.17 | 9.679 | 9.925 | 1,470,172 | -0.14(-1.41%) |
Sep 28, 2017 | 10.51 | 10.73 | 9.831 | 10.07 | 1,688,852 | -0.35(-3.37%) |
Sep 27, 2017 | 10.37 | 10.61 | 10.19 | 10.42 | 1,793,091 | +0.09(+0.83%) |
Sep 26, 2017 | 9.935 | 10.42 | 9.746 | 10.33 | 1,596,394 | +0.42(+4.21%) |
Sep 25, 2017 | 9.850 | 10.15 | 9.612 | 9.916 | 1,942,362 | +0.26(+2.65%) |
Sep 22, 2017 | 9.584 | 9.726 | 9.223 | 9.660 | 1,533,986 | -0.01(-0.10%) |
Sep 21, 2017 | 9.489 | 9.707 | 9.290 | 9.669 | 1,679,134 | +0.28(+2.93%) |
Sep 20, 2017 | 8.872 | 9.404 | 8.834 | 9.394 | 2,356,754 | +0.66(+7.61%) |
Sep 19, 2017 | 8.540 | 8.796 | 8.455 | 8.730 | 1,357,748 | +0.32(+3.84%) |
Sep 18, 2017 | 8.018 | 8.474 | 7.942 | 8.407 | 1,446,105 | +0.33(+4.11%) |
Sep 15, 2017 | 8.037 | 8.132 | 7.847 | 8.075 | 2,729,809 | +0.09(+1.07%) |
Sep 14, 2017 | 8.075 | 8.227 | 7.743 | 7.990 | 1,670,145 | +0.11(+1.45%) |
Sep 13, 2017 | 7.734 | 8.104 | 7.515 | 7.876 | 2,319,984 | +0.17(+2.22%) |
Sep 12, 2017 | 7.098 | 7.847 | 7.022 | 7.705 | 2,007,945 | +0.62(+8.70%) |
Sep 11, 2017 | 7.221 | 7.259 | 6.974 | 7.088 | 1,187,311 | -0.18(-2.48%) |
Sep 08, 2017 | 7.525 | 7.553 | 7.089 | 7.269 | 1,001,069 | -0.31(-4.13%) |
Sep 07, 2017 | 7.411 | 7.591 | 7.335 | 7.582 | 895,616 | +0.09(+1.27%) |
Sep 06, 2017 | 7.601 | 7.363 | 7.487 | 1,568,716 | +0.19(+2.60%) | |
Sep 05, 2017 | 7.696 | 7.847 | 7.136 | 7.297 | 1,397,601 | -0.05(-0.65%) |