Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.00 | 11.21 | 10.00 | 10.21 | 15,013 | +0.05(+0.49%) |
Nov 29, 2017 | 10.31 | 10.84 | 9.900 | 10.16 | 220,266 | +0.19(+1.91%) |
Nov 28, 2017 | 11.51 | 11.69 | 9.970 | 9.970 | 93,488 | -0.20(-1.97%) |
Nov 27, 2017 | 10.04 | 10.17 | 9.920 | 10.17 | 53,242 | +0.13(+1.29%) |
Nov 24, 2017 | 9.800 | 10.04 | 9.670 | 10.04 | 6,607 | +0.03(+0.30%) |
Nov 22, 2017 | 9.800 | 10.01 | 9.320 | 10.01 | 4,237 | +0.24(+2.46%) |
Nov 21, 2017 | 9.800 | 10.02 | 9.730 | 9.770 | 12,830 | +0.03(+0.31%) |
Nov 20, 2017 | 9.800 | 9.950 | 9.610 | 9.740 | 17,179 | -0.07(-0.71%) |
Nov 17, 2017 | 9.700 | 10.01 | 9.700 | 9.810 | 6,025 | +0.17(+1.76%) |
Nov 16, 2017 | 9.930 | 9.930 | 8.760 | 9.640 | 21,677 | +0.36(+3.88%) |
Nov 15, 2017 | 9.252 | 10.80 | 9.130 | 9.280 | 54,184 | +0.13(+1.42%) |
Nov 14, 2017 | 9.630 | 10.97 | 9.000 | 9.150 | 36,510 | -0.85(-8.50%) |
Nov 13, 2017 | 11.50 | 11.64 | 10.00 | 10.00 | 24,372 | -1.10(-9.91%) |
Nov 10, 2017 | 11.21 | 12.55 | 11.05 | 11.10 | 37,408 | +0.07(+0.63%) |
Nov 09, 2017 | 13.16 | 13.16 | 11.01 | 11.03 | 40,123 | -2.09(-15.93%) |
Nov 08, 2017 | 13.83 | 13.85 | 13.10 | 13.12 | 14,622 | -0.32(-2.38%) |
Nov 07, 2017 | 14.07 | 14.07 | 13.24 | 13.44 | 23,516 | -0.56(-4.00%) |
Nov 06, 2017 | 14.60 | 14.60 | 13.91 | 14.00 | 18,168 | +0.61(+4.56%) |
Nov 03, 2017 | 13.44 | 14.01 | 13.12 | 13.39 | 22,573 | -0.04(-0.30%) |
Nov 02, 2017 | 13.80 | 13.80 | 12.73 | 13.43 | 19,284 | -0.58(-4.14%) |
Nov 01, 2017 | 14.75 | 14.91 | 13.84 | 14.01 | 11,283 | -0.70(-4.76%) |
Oct 31, 2017 | 14.99 | 15.00 | 14.71 | 14.71 | 11,262 | -0.05(-0.34%) |
Oct 30, 2017 | 15.29 | 15.75 | 14.75 | 14.76 | 6,399 | +0.01(+0.07%) |
Oct 27, 2017 | 14.95 | 15.99 | 14.20 | 14.75 | 25,909 | -0.24(-1.60%) |
Oct 26, 2017 | 14.95 | 16.10 | 14.53 | 14.99 | 33,283 | -0.26(-1.70%) |
Oct 25, 2017 | 15.60 | 16.48 | 14.90 | 15.25 | 44,650 | -0.49(-3.11%) |
Oct 24, 2017 | 15.41 | 15.78 | 13.15 | 15.74 | 27,538 | +0.36(+2.34%) |
Oct 23, 2017 | 16.21 | 16.21 | 14.14 | 15.38 | 18,481 | +0.37(+2.46%) |
Oct 20, 2017 | 16.46 | 16.70 | 15.01 | 15.01 | 37,969 | -1.46(-8.86%) |
Oct 19, 2017 | 16.92 | 17.00 | 16.47 | 16.47 | 3,113 | -0.45(-2.66%) |
Oct 18, 2017 | 16.57 | 17.21 | 16.57 | 16.92 | 2,253 | +0.25(+1.50%) |
Oct 17, 2017 | 17.31 | 17.31 | 16.47 | 16.67 | 22,207 | -1.08(-6.08%) |
Oct 16, 2017 | 16.90 | 18.36 | 16.87 | 17.75 | 7,322 | +1.20(+7.28%) |
Oct 13, 2017 | 16.72 | 16.89 | 16.55 | 16.55 | 2,488 | +0.12(+0.70%) |
Oct 12, 2017 | 16.32 | 17.13 | 16.32 | 16.43 | 6,907 | +0.42(+2.62%) |
Oct 11, 2017 | 17.07 | 17.23 | 15.41 | 16.01 | 1,310 | -0.10(-0.62%) |
Oct 10, 2017 | 16.37 | 16.37 | 16.00 | 16.11 | 24,861 | -0.16(-0.98%) |
Oct 09, 2017 | 17.27 | 17.61 | 15.76 | 16.27 | 22,575 | -1.64(-9.16%) |
Oct 06, 2017 | 17.01 | 18.00 | 16.95 | 17.91 | 2,984 | +0.74(+4.31%) |
Oct 05, 2017 | 17.59 | 17.68 | 16.87 | 17.17 | 18,665 | -0.43(-2.47%) |
Oct 04, 2017 | 17.64 | 17.95 | 17.45 | 17.61 | 4,830 | +0.07(+0.43%) |
Oct 03, 2017 | 18.90 | 18.90 | 17.46 | 17.53 | 13,319 | -1.37(-7.25%) |
Oct 02, 2017 | 20.12 | 20.12 | 17.65 | 18.90 | 31,986 | -0.12(-0.60%) |
Sep 29, 2017 | 22.00 | 22.40 | 18.69 | 19.02 | 48,806 | -2.77(-12.74%) |
Sep 28, 2017 | 19.50 | 21.89 | 18.23 | 21.79 | 73,568 | +1.78(+8.90%) |
Sep 27, 2017 | 19.45 | 20.56 | 19.35 | 20.01 | 57,406 | +1.26(+6.72%) |
Sep 26, 2017 | 18.49 | 18.86 | 17.90 | 18.75 | 118,321 | +0.60(+3.31%) |
Sep 25, 2017 | 18.75 | 19.45 | 18.00 | 18.15 | 50,678 | +0.00(+0.00%) |
Sep 22, 2017 | 18.00 | 18.45 | 17.96 | 18.15 | 9,016 | +0.10(+0.55%) |
Sep 21, 2017 | 18.10 | 18.25 | 18.05 | 18.05 | 3,415 | +0.13(+0.73%) |
Sep 20, 2017 | 18.50 | 18.71 | 17.88 | 17.92 | 64,998 | -0.73(-3.91%) |
Sep 19, 2017 | 18.75 | 19.25 | 17.90 | 18.65 | 10,663 | -0.08(-0.43%) |
Sep 18, 2017 | 20.04 | 20.04 | 18.10 | 18.73 | 8,563 | -0.52(-2.70%) |
Sep 15, 2017 | 19.00 | 19.96 | 17.56 | 19.25 | 20,349 | +0.25(+1.32%) |
Sep 14, 2017 | 21.40 | 23.00 | 18.70 | 19.00 | 17,980 | -1.15(-5.71%) |
Sep 13, 2017 | 17.78 | 22.35 | 17.78 | 20.15 | 29,445 | +2.65(+15.14%) |
Sep 12, 2017 | 14.38 | 18.00 | 14.38 | 17.50 | 18,483 | +3.25(+22.81%) |
Sep 11, 2017 | 13.49 | 14.49 | 13.46 | 14.25 | 8,280 | +0.81(+6.03%) |
Sep 08, 2017 | 13.00 | 13.44 | 12.96 | 13.44 | 9,474 | +0.24(+1.82%) |
Sep 07, 2017 | 12.94 | 13.20 | 12.53 | 13.20 | 14,291 | +1.02(+8.37%) |
Sep 06, 2017 | 12.96 | 12.96 | 12.12 | 12.18 | 1,097 | -0.38(-3.03%) |
Sep 05, 2017 | 13.44 | 13.44 | 12.56 | 12.56 | 820 | -0.69(-5.21%) |