Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.17 | 13.27 | 12.75 | 13.03 | 11,784 | -0.14(-1.06%) |
Nov 29, 2017 | 12.52 | 13.17 | 12.40 | 13.17 | 19,084 | +0.75(+6.02%) |
Nov 28, 2017 | 12.52 | 12.99 | 12.43 | 12.43 | 21,756 | -0.14(-1.11%) |
Nov 27, 2017 | 12.57 | 13.08 | 12.52 | 12.57 | 47,209 | -0.05(-0.37%) |
Nov 24, 2017 | 12.47 | 12.61 | 12.24 | 12.61 | 3,538 | +0.14(+1.12%) |
Nov 22, 2017 | 12.56 | 12.64 | 12.38 | 12.47 | 13,254 | +0.23(+1.91%) |
Nov 21, 2017 | 12.05 | 12.33 | 11.96 | 12.24 | 20,221 | +0.14(+1.16%) |
Nov 20, 2017 | 12.15 | 12.33 | 11.91 | 12.10 | 22,235 | -0.19(-1.52%) |
Nov 17, 2017 | 12.38 | 12.38 | 11.87 | 12.29 | 21,656 | -0.19(-1.50%) |
Nov 16, 2017 | 12.57 | 12.66 | 12.38 | 12.47 | 5,373 | -0.09(-0.74%) |
Nov 15, 2017 | 12.66 | 12.66 | 12.43 | 12.57 | 14,691 | -0.09(-0.74%) |
Nov 14, 2017 | 12.52 | 12.66 | 12.47 | 12.66 | 4,714 | -0.05(-0.37%) |
Nov 13, 2017 | 12.71 | 12.85 | 12.57 | 12.71 | 14,266 | -0.14(-1.09%) |
Nov 10, 2017 | 12.69 | 12.89 | 12.69 | 12.85 | 10,948 | +0.00(+0.00%) |
Nov 09, 2017 | 12.89 | 12.89 | 12.38 | 12.85 | 16,143 | +0.00(+0.00%) |
Nov 08, 2017 | 13.27 | 13.27 | 12.66 | 12.85 | 20,621 | -0.47(-3.51%) |
Nov 07, 2017 | 12.85 | 13.46 | 12.81 | 13.31 | 65,461 | +0.51(+4.01%) |
Nov 06, 2017 | 13.03 | 13.03 | 12.57 | 12.80 | 19,020 | +0.09(+0.73%) |
Nov 03, 2017 | 12.71 | 13.13 | 12.47 | 12.71 | 33,261 | -0.09(-0.73%) |
Nov 02, 2017 | 12.99 | 13.47 | 12.75 | 12.80 | 42,795 | -0.12(-0.90%) |
Nov 01, 2017 | 13.60 | 13.64 | 12.71 | 12.92 | 29,951 | -0.40(-2.98%) |
Oct 31, 2017 | 12.99 | 13.44 | 12.94 | 13.31 | 36,332 | +0.44(+3.45%) |
Oct 30, 2017 | 11.59 | 12.99 | 11.59 | 12.87 | 75,463 | +1.00(+8.47%) |
Oct 27, 2017 | 11.96 | 12.10 | 11.54 | 11.87 | 58,564 | +0.14(+1.19%) |
Oct 26, 2017 | 9.811 | 14.02 | 9.764 | 11.73 | 287,679 | +2.20(+23.04%) |
Oct 25, 2017 | 9.577 | 9.671 | 9.531 | 9.531 | 6,904 | +0.00(+0.00%) |
Oct 24, 2017 | 9.531 | 9.568 | 9.484 | 9.531 | 1,915 | +0.00(+0.00%) |
Oct 23, 2017 | 9.484 | 9.577 | 9.297 | 9.531 | 8,308 | +0.00(+0.00%) |
Oct 20, 2017 | 9.437 | 9.717 | 9.390 | 9.531 | 14,235 | +0.09(+0.99%) |
Oct 19, 2017 | 9.531 | 9.624 | 9.437 | 9.437 | 3,985 | +0.00(+0.00%) |
Oct 18, 2017 | 9.250 | 9.577 | 9.110 | 9.437 | 22,614 | +0.05(+0.50%) |
Oct 17, 2017 | 9.344 | 9.390 | 9.250 | 9.390 | 3,856 | +0.05(+0.50%) |
Oct 16, 2017 | 9.437 | 9.484 | 9.297 | 9.344 | 12,768 | -0.19(-1.96%) |
Oct 13, 2017 | 9.437 | 9.531 | 9.437 | 9.531 | 5,888 | +0.09(+0.99%) |
Oct 12, 2017 | 9.577 | 9.624 | 9.437 | 9.437 | 6,786 | -0.09(-0.98%) |
Oct 11, 2017 | 9.577 | 9.764 | 9.465 | 9.531 | 9,299 | -0.14(-1.45%) |
Oct 10, 2017 | 9.531 | 9.671 | 9.493 | 9.671 | 5,952 | +0.07(+0.73%) |
Oct 09, 2017 | 9.588 | 9.671 | 9.577 | 9.601 | 6,758 | -0.12(-1.20%) |
Oct 06, 2017 | 9.717 | 9.717 | 9.624 | 9.717 | 6,014 | +0.00(+0.00%) |
Oct 05, 2017 | 9.577 | 9.717 | 9.531 | 9.717 | 16,855 | +0.09(+0.97%) |
Oct 04, 2017 | 9.484 | 9.624 | 9.428 | 9.624 | 10,918 | +0.14(+1.48%) |
Oct 03, 2017 | 9.449 | 9.577 | 9.449 | 9.484 | 13,825 | +0.00(+0.00%) |
Oct 02, 2017 | 8.970 | 9.484 | 8.970 | 9.484 | 35,496 | +0.51(+5.73%) |
Sep 29, 2017 | 8.970 | 9.157 | 8.830 | 8.970 | 33,322 | -0.14(-1.54%) |
Sep 28, 2017 | 9.250 | 9.531 | 9.017 | 9.110 | 25,987 | -0.05(-0.51%) |
Sep 27, 2017 | 8.970 | 9.157 | 8.830 | 9.157 | 17,243 | +0.28(+3.16%) |
Sep 26, 2017 | 8.877 | 8.970 | 8.877 | 8.877 | 2,985 | -0.05(-0.52%) |
Sep 25, 2017 | 8.783 | 8.979 | 8.783 | 8.923 | 17,571 | +0.00(+0.00%) |
Sep 22, 2017 | 8.824 | 8.923 | 8.824 | 8.923 | 3,866 | -0.05(-0.52%) |
Sep 21, 2017 | 9.063 | 9.110 | 8.970 | 8.970 | 3,058 | -0.09(-1.03%) |
Sep 20, 2017 | 9.344 | 9.390 | 9.017 | 9.063 | 9,140 | -0.19(-2.02%) |
Sep 19, 2017 | 9.157 | 9.297 | 9.157 | 9.250 | 5,963 | -0.05(-0.50%) |
Sep 18, 2017 | 9.315 | 9.437 | 8.970 | 9.297 | 16,312 | +0.09(+1.02%) |
Sep 15, 2017 | 9.437 | 9.531 | 9.110 | 9.204 | 8,440 | -0.23(-2.48%) |
Sep 14, 2017 | 9.297 | 9.484 | 9.297 | 9.437 | 9,282 | -0.09(-0.98%) |
Sep 13, 2017 | 8.830 | 9.531 | 8.736 | 9.531 | 36,001 | +0.65(+7.37%) |
Sep 12, 2017 | 8.830 | 8.923 | 8.643 | 8.877 | 23,154 | +0.09(+1.06%) |
Sep 11, 2017 | 9.250 | 9.250 | 8.643 | 8.783 | 46,414 | -0.47(-5.05%) |
Sep 08, 2017 | 9.250 | 9.344 | 9.204 | 9.250 | 7,186 | +0.05(+0.51%) |
Sep 07, 2017 | 9.531 | 9.577 | 8.928 | 9.204 | 18,329 | -0.33(-3.43%) |
Sep 06, 2017 | 9.951 | 9.951 | 9.531 | 9.531 | 15,009 | -0.33(-3.32%) |
Sep 05, 2017 | 9.764 | 10.23 | 9.764 | 9.858 | 13,301 | +0.09(+0.96%) |