Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.40 | 12.40 | 12.40 | 0 | -0.15(-1.20%) | |
Dec 28, 2017 | 12.90 | 12.90 | 12.50 | 12.55 | 28,199 | -0.35(-2.71%) |
Dec 27, 2017 | 12.85 | 13.00 | 12.80 | 12.90 | 17,009 | +0.00(+0.00%) |
Dec 26, 2017 | 13.10 | 13.11 | 12.90 | 12.90 | 13,455 | -0.20(-1.53%) |
Dec 22, 2017 | 13.40 | 13.40 | 13.00 | 13.10 | 16,394 | -0.25(-1.87%) |
Dec 21, 2017 | 13.05 | 13.45 | 12.85 | 13.35 | 77,576 | +0.20(+1.52%) |
Dec 20, 2017 | 13.00 | 13.19 | 12.80 | 13.15 | 25,428 | +0.30(+2.33%) |
Dec 19, 2017 | 13.25 | 13.30 | 12.70 | 12.85 | 27,173 | -0.45(-3.38%) |
Dec 18, 2017 | 12.70 | 13.47 | 12.70 | 13.30 | 35,177 | +0.50(+3.91%) |
Dec 15, 2017 | 12.80 | 13.15 | 12.70 | 12.80 | 45,858 | +0.05(+0.39%) |
Dec 14, 2017 | 12.85 | 12.95 | 12.55 | 12.75 | 35,179 | -0.10(-0.78%) |
Dec 13, 2017 | 12.80 | 13.00 | 12.80 | 12.85 | 18,624 | +0.05(+0.39%) |
Dec 12, 2017 | 13.10 | 13.31 | 12.75 | 12.80 | 33,825 | -0.25(-1.92%) |
Dec 11, 2017 | 13.50 | 13.70 | 13.00 | 13.05 | 25,434 | -0.40(-2.97%) |
Dec 08, 2017 | 13.00 | 13.63 | 13.00 | 13.45 | 25,653 | +0.00(+0.00%) |
Dec 07, 2017 | 12.95 | 13.25 | 12.93 | 11,562 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.90 | 13.60 | 12.90 | 12.90 | 31,180 | -0.15(-1.15%) |
Dec 05, 2017 | 13.00 | 13.20 | 12.89 | 13.05 | 23,168 | +0.05(+0.38%) |
Dec 04, 2017 | 13.25 | 13.85 | 12.95 | 13.00 | 52,769 | -0.20(-1.52%) |
Dec 01, 2017 | 14.35 | 14.35 | 13.05 | 13.20 | 25,768 | -1.10(-7.69%) |
Nov 30, 2017 | 14.90 | 14.90 | 14.25 | 14.30 | 11,229 | -0.50(-3.38%) |
Nov 29, 2017 | 14.97 | 15.05 | 14.70 | 14.80 | 16,196 | +0.10(+0.68%) |
Nov 28, 2017 | 13.85 | 14.80 | 13.85 | 14.70 | 13,182 | +0.85(+6.14%) |
Nov 27, 2017 | 14.15 | 14.15 | 13.80 | 13.85 | 21,945 | -0.30(-2.12%) |
Nov 24, 2017 | 14.00 | 14.15 | 13.95 | 14.15 | 5,865 | +0.35(+2.54%) |
Nov 22, 2017 | 14.35 | 14.50 | 13.80 | 13.80 | 15,952 | -0.55(-3.83%) |
Nov 21, 2017 | 13.80 | 14.40 | 13.80 | 14.35 | 17,843 | +0.60(+4.36%) |
Nov 20, 2017 | 13.75 | 13.90 | 13.65 | 13.75 | 12,217 | +0.20(+1.48%) |
Nov 17, 2017 | 13.45 | 13.90 | 13.40 | 13.55 | 11,149 | -0.05(-0.37%) |
Nov 16, 2017 | 13.35 | 13.65 | 13.35 | 13.60 | 11,478 | +0.25(+1.87%) |
Nov 15, 2017 | 13.50 | 13.75 | 13.25 | 13.35 | 25,533 | -0.15(-1.11%) |
Nov 14, 2017 | 13.70 | 14.55 | 13.50 | 13.50 | 37,517 | -0.15(-1.10%) |
Nov 13, 2017 | 14.20 | 14.40 | 13.65 | 13.65 | 18,728 | -0.70(-4.88%) |
Nov 10, 2017 | 14.45 | 14.80 | 14.35 | 14.35 | 10,493 | -0.05(-0.35%) |
Nov 09, 2017 | 14.40 | 14.86 | 14.35 | 14.40 | 29,585 | -0.15(-1.03%) |
Nov 08, 2017 | 15.00 | 15.00 | 14.40 | 14.55 | 42,123 | -0.55(-3.64%) |
Nov 07, 2017 | 14.75 | 15.35 | 14.75 | 15.10 | 23,324 | +0.15(+1.00%) |
Nov 06, 2017 | 15.00 | 16.00 | 14.60 | 14.95 | 50,675 | -2.15(-12.57%) |
Nov 03, 2017 | 17.20 | 18.00 | 16.90 | 17.10 | 28,165 | +0.20(+1.18%) |
Nov 02, 2017 | 16.75 | 17.10 | 16.75 | 16.90 | 4,692 | +0.50(+3.05%) |
Nov 01, 2017 | 16.70 | 17.40 | 16.40 | 16.40 | 29,539 | -0.15(-0.91%) |
Oct 31, 2017 | 17.10 | 17.10 | 16.50 | 16.55 | 18,254 | -0.55(-3.22%) |
Oct 30, 2017 | 17.00 | 17.10 | 16.90 | 17.10 | 15,632 | -0.05(-0.29%) |
Oct 27, 2017 | 17.05 | 17.35 | 16.70 | 17.15 | 16,845 | -0.05(-0.29%) |
Oct 26, 2017 | 17.70 | 17.70 | 17.20 | 17.20 | 10,763 | -0.45(-2.55%) |
Oct 25, 2017 | 18.00 | 18.00 | 17.50 | 17.65 | 21,834 | -0.45(-2.49%) |
Oct 24, 2017 | 18.25 | 18.34 | 17.95 | 18.10 | 18,689 | -0.20(-1.09%) |
Oct 23, 2017 | 18.20 | 18.35 | 18.10 | 18.30 | 15,753 | +0.05(+0.27%) |
Oct 20, 2017 | 18.10 | 18.59 | 18.05 | 18.25 | 22,465 | +0.20(+1.11%) |
Oct 19, 2017 | 17.15 | 18.10 | 17.15 | 18.05 | 17,015 | +0.60(+3.44%) |
Oct 18, 2017 | 17.30 | 17.55 | 17.20 | 17.45 | 15,789 | +0.30(+1.75%) |
Oct 17, 2017 | 17.40 | 17.68 | 17.05 | 17.15 | 20,486 | -0.10(-0.58%) |
Oct 16, 2017 | 17.90 | 18.10 | 17.10 | 17.25 | 22,739 | -0.55(-3.09%) |
Oct 13, 2017 | 17.80 | 18.00 | 17.50 | 17.80 | 24,251 | +0.05(+0.28%) |
Oct 12, 2017 | 17.65 | 18.05 | 17.65 | 17.75 | 15,628 | +0.20(+1.14%) |
Oct 11, 2017 | 17.40 | 17.80 | 17.40 | 17.55 | 15,920 | +0.05(+0.29%) |
Oct 10, 2017 | 17.45 | 17.65 | 17.25 | 17.50 | 15,295 | +0.05(+0.29%) |
Oct 09, 2017 | 17.30 | 17.65 | 17.19 | 17.45 | 20,311 | +0.05(+0.29%) |
Oct 06, 2017 | 17.37 | 17.45 | 17.30 | 17.40 | 18,975 | +0.00(+0.00%) |
Oct 05, 2017 | 17.10 | 17.44 | 16.90 | 17.40 | 16,847 | +0.40(+2.35%) |
Oct 04, 2017 | 17.68 | 17.68 | 16.95 | 17.00 | 18,716 | -0.80(-4.49%) |
Oct 03, 2017 | 18.00 | 18.05 | 17.70 | 17.80 | 16,882 | -0.25(-1.39%) |