Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.85 | 19.14 | 18.21 | 19.00 | 1,162,076 | +0.14(+0.76%) |
Nov 29, 2017 | 18.33 | 19.19 | 18.19 | 18.85 | 1,548,820 | +0.48(+2.59%) |
Nov 28, 2017 | 17.23 | 18.61 | 17.23 | 18.38 | 1,115,669 | +1.17(+6.78%) |
Nov 27, 2017 | 17.71 | 17.04 | 17.21 | 1,355,673 | +0.17(+0.98%) | |
Nov 24, 2017 | 18.28 | 18.28 | 16.90 | 17.04 | 686,462 | -1.19(-6.53%) |
Nov 22, 2017 | 17.61 | 18.23 | 17.19 | 18.23 | 1,299,482 | +0.52(+2.96%) |
Nov 21, 2017 | 17.61 | 18.04 | 16.66 | 17.71 | 2,001,036 | -0.81(-4.37%) |
Nov 20, 2017 | 17.04 | 18.61 | 16.47 | 18.52 | 2,010,393 | +2.24(+13.74%) |
Nov 17, 2017 | 17.38 | 17.90 | 15.71 | 16.28 | 3,494,455 | +2.14(+15.15%) |
Nov 16, 2017 | 13.47 | 14.33 | 13.38 | 14.14 | 899,608 | +0.76(+5.69%) |
Nov 15, 2017 | 12.95 | 13.57 | 12.76 | 13.38 | 737,106 | +0.33(+2.55%) |
Nov 14, 2017 | 12.85 | 13.21 | 12.81 | 13.04 | 518,890 | +0.00(+0.00%) |
Nov 13, 2017 | 13.28 | 13.43 | 13.00 | 13.04 | 504,230 | -0.29(-2.14%) |
Nov 10, 2017 | 13.14 | 13.52 | 12.95 | 13.33 | 815,291 | +0.10(+0.72%) |
Nov 09, 2017 | 12.62 | 13.62 | 12.62 | 13.23 | 609,321 | +0.50(+3.93%) |
Nov 08, 2017 | 12.09 | 12.81 | 12.00 | 12.74 | 396,672 | +0.60(+4.90%) |
Nov 07, 2017 | 12.38 | 12.50 | 12.09 | 12.14 | 345,236 | -0.24(-1.92%) |
Nov 06, 2017 | 12.57 | 12.67 | 12.24 | 12.38 | 354,388 | -0.14(-1.14%) |
Nov 03, 2017 | 12.38 | 12.90 | 12.19 | 12.52 | 519,818 | +0.19(+1.54%) |
Nov 02, 2017 | 12.28 | 12.71 | 12.19 | 12.33 | 478,557 | +0.10(+0.78%) |
Nov 01, 2017 | 12.33 | 12.47 | 12.00 | 12.24 | 422,053 | +0.05(+0.39%) |
Oct 31, 2017 | 12.24 | 12.43 | 12.09 | 12.19 | 534,934 | -0.14(-1.16%) |
Oct 30, 2017 | 12.66 | 12.81 | 12.19 | 12.33 | 563,337 | -0.43(-3.36%) |
Oct 27, 2017 | 13.28 | 13.28 | 12.43 | 12.76 | 649,058 | -0.62(-4.63%) |
Oct 26, 2017 | 13.00 | 13.57 | 12.90 | 13.38 | 777,645 | +0.38(+2.93%) |
Oct 25, 2017 | 13.09 | 13.23 | 12.62 | 13.00 | 350,103 | -0.19(-1.44%) |
Oct 24, 2017 | 13.14 | 13.43 | 13.09 | 13.19 | 435,363 | +0.05(+0.36%) |
Oct 23, 2017 | 13.38 | 13.52 | 13.09 | 13.14 | 442,158 | -0.29(-2.13%) |
Oct 20, 2017 | 12.90 | 13.59 | 12.90 | 13.43 | 513,833 | +0.62(+4.83%) |
Oct 19, 2017 | 12.85 | 13.09 | 12.76 | 12.81 | 402,136 | +0.00(+0.00%) |
Oct 18, 2017 | 12.66 | 13.00 | 12.50 | 12.81 | 616,112 | +0.24(+1.89%) |
Oct 17, 2017 | 12.47 | 12.90 | 12.47 | 12.57 | 330,419 | +0.00(+0.00%) |
Oct 16, 2017 | 12.57 | 12.95 | 12.45 | 12.57 | 495,838 | +0.00(+0.00%) |
Oct 13, 2017 | 12.52 | 13.00 | 12.38 | 12.57 | 618,106 | +0.10(+0.76%) |
Oct 12, 2017 | 12.81 | 12.81 | 12.38 | 12.47 | 683,922 | -0.38(-2.96%) |
Oct 11, 2017 | 13.23 | 12.59 | 12.85 | 685,284 | -0.19(-1.46%) | |
Oct 10, 2017 | 13.23 | 13.47 | 12.95 | 13.04 | 345,453 | -0.10(-0.72%) |
Oct 09, 2017 | 13.81 | 13.95 | 13.09 | 13.14 | 413,993 | -0.62(-4.50%) |
Oct 06, 2017 | 13.38 | 13.95 | 13.38 | 13.76 | 580,124 | +0.29(+2.12%) |
Oct 05, 2017 | 13.19 | 13.62 | 13.09 | 13.47 | 454,022 | +0.33(+2.54%) |
Oct 04, 2017 | 13.71 | 13.95 | 12.85 | 13.14 | 1,007,365 | -0.60(-4.33%) |
Oct 03, 2017 | 13.81 | 13.85 | 13.33 | 13.73 | 574,134 | -0.02(-0.17%) |
Oct 02, 2017 | 13.66 | 14.04 | 13.38 | 13.76 | 561,477 | +0.19(+1.40%) |
Sep 29, 2017 | 13.14 | 13.59 | 13.14 | 13.57 | 688,568 | +0.33(+2.52%) |
Sep 28, 2017 | 13.62 | 13.95 | 13.12 | 13.23 | 951,644 | -0.43(-3.14%) |
Sep 27, 2017 | 13.43 | 13.90 | 13.43 | 13.66 | 1,467,948 | +0.24(+1.77%) |
Sep 26, 2017 | 13.28 | 13.71 | 13.09 | 13.43 | 803,278 | +0.19(+1.44%) |
Sep 25, 2017 | 12.95 | 13.57 | 12.95 | 13.23 | 703,612 | +0.24(+1.83%) |
Sep 22, 2017 | 12.62 | 13.19 | 12.57 | 13.00 | 606,940 | +0.38(+3.02%) |
Sep 21, 2017 | 13.14 | 13.14 | 12.57 | 12.62 | 773,820 | -0.48(-3.64%) |
Sep 20, 2017 | 13.33 | 13.47 | 12.78 | 13.09 | 944,582 | +0.57(+4.56%) |
Sep 19, 2017 | 12.52 | 12.71 | 12.38 | 12.52 | 471,693 | +0.00(+0.00%) |
Sep 18, 2017 | 13.23 | 13.43 | 12.24 | 12.52 | 1,177,419 | -0.67(-5.05%) |
Sep 15, 2017 | 12.66 | 13.28 | 12.39 | 13.19 | 1,896,453 | +0.57(+4.53%) |
Sep 14, 2017 | 13.33 | 13.66 | 12.52 | 12.62 | 898,183 | -0.76(-5.69%) |
Sep 13, 2017 | 12.81 | 13.71 | 12.81 | 13.38 | 1,666,713 | +0.62(+4.85%) |
Sep 12, 2017 | 12.28 | 13.28 | 12.24 | 12.76 | 802,603 | +0.57(+4.69%) |
Sep 11, 2017 | 11.95 | 12.59 | 11.88 | 12.19 | 660,498 | +0.43(+3.64%) |
Sep 08, 2017 | 11.95 | 12.09 | 11.47 | 11.76 | 679,789 | -0.26(-2.18%) |
Sep 07, 2017 | 12.00 | 12.33 | 11.81 | 12.02 | 550,493 | +0.07(+0.60%) |
Sep 06, 2017 | 12.00 | 12.16 | 11.66 | 11.95 | 719,994 | -0.10(-0.79%) |
Sep 05, 2017 | 12.14 | 12.47 | 11.88 | 12.04 | 967,682 | -0.10(-0.78%) |