Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.71 | 12.71 | 12.71 | 0 | -0.01(-0.08%) | |
Dec 28, 2017 | 12.66 | 12.82 | 12.48 | 12.72 | 32,703 | +0.12(+0.95%) |
Dec 27, 2017 | 12.42 | 12.87 | 12.25 | 12.60 | 43,417 | +0.19(+1.53%) |
Dec 26, 2017 | 11.64 | 12.87 | 11.64 | 12.41 | 30,470 | +0.62(+5.26%) |
Dec 22, 2017 | 12.52 | 12.88 | 11.64 | 11.79 | 57,488 | -0.93(-7.31%) |
Dec 21, 2017 | 13.05 | 13.05 | 12.70 | 12.72 | 15,067 | -0.14(-1.09%) |
Dec 20, 2017 | 12.93 | 12.98 | 12.64 | 12.86 | 15,380 | -0.01(-0.08%) |
Dec 19, 2017 | 13.13 | 13.19 | 12.71 | 12.87 | 117,766 | -0.23(-1.76%) |
Dec 18, 2017 | 13.05 | 13.10 | 12.90 | 13.10 | 32,468 | +0.07(+0.54%) |
Dec 15, 2017 | 12.90 | 13.15 | 12.78 | 13.03 | 89,693 | +0.18(+1.40%) |
Dec 14, 2017 | 12.86 | 13.09 | 12.59 | 12.85 | 48,081 | -0.10(-0.77%) |
Dec 13, 2017 | 12.64 | 13.17 | 12.64 | 12.95 | 41,933 | +0.36(+2.86%) |
Dec 12, 2017 | 12.97 | 13.00 | 11.50 | 12.59 | 20,968 | -0.21(-1.64%) |
Dec 11, 2017 | 12.52 | 13.00 | 12.26 | 12.80 | 34,486 | +0.28(+2.24%) |
Dec 08, 2017 | 12.60 | 12.81 | 12.45 | 12.52 | 66,172 | -0.16(-1.26%) |
Dec 07, 2017 | 12.19 | 12.48 | 11.84 | 12.68 | 50,627 | +0.67(+5.58%) |
Dec 06, 2017 | 12.46 | 12.50 | 12.00 | 12.01 | 16,122 | -0.38(-3.07%) |
Dec 05, 2017 | 12.32 | 12.75 | 11.79 | 12.39 | 45,648 | -0.01(-0.08%) |
Dec 04, 2017 | 13.15 | 13.15 | 12.11 | 12.40 | 33,137 | -0.60(-4.62%) |
Dec 01, 2017 | 13.14 | 13.35 | 13.00 | 13.00 | 38,817 | -0.10(-0.76%) |
Nov 30, 2017 | 12.30 | 13.22 | 12.24 | 13.10 | 31,806 | +0.88(+7.20%) |
Nov 29, 2017 | 12.43 | 12.59 | 12.04 | 12.22 | 16,135 | -0.17(-1.37%) |
Nov 28, 2017 | 12.26 | 12.64 | 11.95 | 12.39 | 30,103 | +0.19(+1.56%) |
Nov 27, 2017 | 12.12 | 12.62 | 11.93 | 12.20 | 49,407 | +0.10(+0.83%) |
Nov 24, 2017 | 12.06 | 12.35 | 11.70 | 12.10 | 26,600 | +0.15(+1.26%) |
Nov 22, 2017 | 12.17 | 12.48 | 11.68 | 11.95 | 34,597 | +0.00(+0.00%) |
Nov 21, 2017 | 11.34 | 12.24 | 11.34 | 11.95 | 59,812 | +0.83(+7.46%) |
Nov 20, 2017 | 10.13 | 11.34 | 10.06 | 11.12 | 45,383 | +1.07(+10.65%) |
Nov 17, 2017 | 9.900 | 10.45 | 9.791 | 10.05 | 40,093 | +0.27(+2.76%) |
Nov 16, 2017 | 11.65 | 11.65 | 9.690 | 9.780 | 48,493 | -1.86(-15.98%) |
Nov 15, 2017 | 11.38 | 11.75 | 11.23 | 11.64 | 16,976 | -0.18(-1.52%) |
Nov 14, 2017 | 11.81 | 12.85 | 11.10 | 11.82 | 73,850 | +0.01(+0.08%) |
Nov 13, 2017 | 10.41 | 12.96 | 8.560 | 11.81 | 176,903 | +1.51(+14.66%) |
Nov 10, 2017 | 8.638 | 10.50 | 8.610 | 10.30 | 67,608 | +1.63(+18.80%) |
Nov 09, 2017 | 8.140 | 8.750 | 7.840 | 8.670 | 65,302 | +1.16(+15.45%) |
Nov 08, 2017 | 8.120 | 8.440 | 7.500 | 7.510 | 24,728 | -0.65(-7.97%) |
Nov 07, 2017 | 8.900 | 8.924 | 8.050 | 8.160 | 16,553 | -0.74(-8.31%) |
Nov 06, 2017 | 8.950 | 9.070 | 8.860 | 8.900 | 7,536 | +0.04(+0.45%) |
Nov 03, 2017 | 8.750 | 9.150 | 8.750 | 8.860 | 29,674 | +0.19(+2.19%) |
Nov 02, 2017 | 8.080 | 8.969 | 8.080 | 8.670 | 56,821 | +0.54(+6.64%) |
Nov 01, 2017 | 8.160 | 8.160 | 8.043 | 8.130 | 2,402 | -0.03(-0.37%) |
Oct 31, 2017 | 8.160 | 8.160 | 7.970 | 8.160 | 5,250 | +0.07(+0.87%) |
Oct 30, 2017 | 8.100 | 8.140 | 8.000 | 8.090 | 19,673 | +0.09(+1.13%) |
Oct 27, 2017 | 8.000 | 8.000 | 7.890 | 8.000 | 18,107 | +0.17(+2.17%) |
Oct 26, 2017 | 7.856 | 8.271 | 7.790 | 7.830 | 23,978 | +0.18(+2.30%) |
Oct 25, 2017 | 7.900 | 7.900 | 7.540 | 7.654 | 8,830 | -0.28(-3.48%) |
Oct 24, 2017 | 7.740 | 8.000 | 7.740 | 7.930 | 4,168 | -0.07(-0.88%) |
Oct 23, 2017 | 7.870 | 8.120 | 7.817 | 8.000 | 13,354 | +0.08(+1.01%) |
Oct 20, 2017 | 7.930 | 7.972 | 7.851 | 7.920 | 3,806 | +0.10(+1.28%) |
Oct 19, 2017 | 7.760 | 7.950 | 7.741 | 7.820 | 6,060 | -0.01(-0.13%) |
Oct 18, 2017 | 7.983 | 8.040 | 7.830 | 7.830 | 8,656 | -0.22(-2.73%) |
Oct 17, 2017 | 8.240 | 8.240 | 7.988 | 8.050 | 9,768 | -0.13(-1.59%) |
Oct 16, 2017 | 8.319 | 8.319 | 8.010 | 8.180 | 3,692 | +0.19(+2.38%) |
Oct 13, 2017 | 8.389 | 8.389 | 7.951 | 7.990 | 12,805 | -0.13(-1.60%) |
Oct 12, 2017 | 8.450 | 8.583 | 8.100 | 8.120 | 32,737 | -0.36(-4.25%) |
Oct 11, 2017 | 8.220 | 8.600 | 8.160 | 8.480 | 27,658 | +0.35(+4.31%) |
Oct 10, 2017 | 8.050 | 8.170 | 8.050 | 8.130 | 5,164 | +0.06(+0.74%) |
Oct 09, 2017 | 8.150 | 8.150 | 7.990 | 8.070 | 15,537 | -0.12(-1.47%) |
Oct 06, 2017 | 8.100 | 8.299 | 8.090 | 8.190 | 5,494 | -0.02(-0.24%) |
Oct 05, 2017 | 8.430 | 8.434 | 8.011 | 8.210 | 19,965 | -0.19(-2.26%) |
Oct 04, 2017 | 8.170 | 8.450 | 8.100 | 8.400 | 12,249 | +0.23(+2.82%) |
Oct 03, 2017 | 7.990 | 8.170 | 7.700 | 8.170 | 40,939 | +0.20(+2.51%) |