Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.36 | 10.36 | 10.36 | 0 | -0.10(-0.93%) | |
Dec 28, 2017 | 10.20 | 10.50 | 10.20 | 10.46 | 196,558 | +0.21(+2.10%) |
Dec 27, 2017 | 10.08 | 10.45 | 10.05 | 10.24 | 155,606 | +0.13(+1.26%) |
Dec 26, 2017 | 9.958 | 10.28 | 9.882 | 10.11 | 131,324 | +0.13(+1.27%) |
Dec 22, 2017 | 10.21 | 10.33 | 9.890 | 9.988 | 268,957 | -0.14(-1.35%) |
Dec 21, 2017 | 10.07 | 10.27 | 10.03 | 10.12 | 161,140 | +0.06(+0.58%) |
Dec 20, 2017 | 10.15 | 10.16 | 9.981 | 10.07 | 183,480 | +0.00(+0.00%) |
Dec 19, 2017 | 10.36 | 10.40 | 9.968 | 10.07 | 310,930 | -0.32(-3.10%) |
Dec 18, 2017 | 10.31 | 10.80 | 10.31 | 10.39 | 431,985 | +0.09(+0.85%) |
Dec 15, 2017 | 10.43 | 10.56 | 10.22 | 10.30 | 440,608 | -0.10(-0.94%) |
Dec 14, 2017 | 10.25 | 10.51 | 10.23 | 10.40 | 328,104 | +0.12(+1.21%) |
Dec 13, 2017 | 10.55 | 10.78 | 10.33 | 10.27 | 440,799 | -0.28(-2.64%) |
Dec 12, 2017 | 10.68 | 10.78 | 10.32 | 10.55 | 336,181 | -0.14(-1.35%) |
Dec 11, 2017 | 11.04 | 11.17 | 10.69 | 10.70 | 350,822 | -0.32(-2.88%) |
Dec 08, 2017 | 10.85 | 11.26 | 10.63 | 11.01 | 710,358 | +0.00(+0.00%) |
Dec 07, 2017 | 12.03 | 12.16 | 10.06 | 1,443,161 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.93 | 15.05 | 11.76 | 12.09 | 1,255,702 | -2.65(-17.98%) |
Dec 05, 2017 | 14.98 | 15.13 | 14.49 | 14.74 | 209,036 | -0.27(-1.79%) |
Dec 04, 2017 | 15.44 | 15.68 | 14.96 | 15.01 | 182,893 | -0.05(-0.32%) |
Dec 01, 2017 | 15.01 | 15.07 | 14.64 | 15.05 | 129,995 | +0.05(+0.32%) |
Nov 30, 2017 | 14.98 | 15.02 | 14.60 | 15.01 | 454,644 | +0.10(+0.64%) |
Nov 29, 2017 | 14.74 | 15.20 | 14.69 | 14.91 | 197,475 | +0.20(+1.37%) |
Nov 28, 2017 | 14.69 | 14.77 | 14.49 | 14.71 | 169,854 | -0.02(-0.13%) |
Nov 27, 2017 | 13.92 | 14.79 | 13.92 | 14.73 | 204,684 | +0.92(+6.68%) |
Nov 24, 2017 | 14.77 | 14.85 | 13.76 | 13.81 | 149,393 | -0.78(-5.33%) |
Nov 22, 2017 | 13.93 | 15.03 | 13.92 | 14.58 | 476,167 | +1.06(+7.81%) |
Nov 21, 2017 | 13.30 | 13.62 | 13.13 | 13.53 | 285,967 | +0.31(+2.32%) |
Nov 20, 2017 | 12.88 | 13.22 | 12.81 | 13.22 | 135,604 | +0.36(+2.84%) |
Nov 17, 2017 | 12.46 | 12.89 | 12.46 | 12.86 | 108,710 | +0.34(+2.68%) |
Nov 16, 2017 | 12.62 | 12.76 | 12.41 | 12.52 | 104,290 | -0.01(-0.08%) |
Nov 15, 2017 | 12.23 | 12.80 | 12.21 | 12.53 | 123,522 | +0.26(+2.11%) |
Nov 14, 2017 | 12.24 | 12.42 | 12.10 | 12.27 | 83,710 | +0.01(+0.08%) |
Nov 13, 2017 | 12.45 | 12.52 | 12.25 | 12.26 | 93,907 | -0.21(-1.69%) |
Nov 10, 2017 | 12.53 | 12.64 | 12.46 | 12.47 | 71,360 | -0.07(-0.54%) |
Nov 09, 2017 | 12.07 | 12.72 | 12.03 | 12.54 | 124,240 | +0.35(+2.83%) |
Nov 08, 2017 | 12.22 | 12.34 | 12.05 | 12.19 | 106,763 | -0.05(-0.39%) |
Nov 07, 2017 | 12.41 | 12.53 | 12.24 | 12.24 | 88,294 | -0.18(-1.47%) |
Nov 06, 2017 | 12.23 | 12.54 | 12.23 | 12.42 | 146,539 | +0.10(+0.78%) |
Nov 03, 2017 | 12.53 | 12.77 | 12.24 | 12.33 | 307,109 | -0.23(-1.83%) |
Nov 02, 2017 | 12.67 | 12.67 | 12.48 | 12.56 | 133,316 | -0.06(-0.46%) |
Nov 01, 2017 | 12.73 | 12.74 | 12.50 | 12.62 | 149,282 | -0.04(-0.30%) |
Oct 31, 2017 | 12.80 | 12.80 | 12.49 | 12.65 | 153,733 | -0.10(-0.75%) |
Oct 30, 2017 | 12.75 | 12.79 | 12.46 | 12.75 | 155,070 | -0.01(-0.08%) |
Oct 27, 2017 | 13.01 | 13.01 | 12.63 | 12.76 | 122,856 | -0.26(-1.99%) |
Oct 26, 2017 | 13.07 | 13.22 | 12.93 | 13.02 | 99,747 | +0.02(+0.15%) |
Oct 25, 2017 | 13.14 | 13.14 | 12.81 | 13.00 | 129,820 | -0.14(-1.10%) |
Oct 24, 2017 | 13.22 | 13.33 | 13.08 | 13.14 | 187,321 | -0.03(-0.22%) |
Oct 23, 2017 | 13.38 | 13.39 | 12.95 | 13.17 | 185,660 | -0.17(-1.29%) |
Oct 20, 2017 | 13.25 | 13.46 | 13.20 | 13.35 | 165,536 | +0.09(+0.65%) |
Oct 19, 2017 | 13.14 | 13.40 | 13.10 | 13.26 | 158,707 | +0.18(+1.39%) |
Oct 18, 2017 | 13.05 | 13.20 | 12.79 | 13.08 | 355,181 | +0.26(+2.02%) |
Oct 17, 2017 | 13.05 | 13.05 | 12.77 | 12.82 | 169,499 | -0.16(-1.26%) |
Oct 16, 2017 | 12.68 | 13.00 | 12.58 | 12.98 | 352,872 | +0.55(+4.40%) |
Oct 13, 2017 | 12.35 | 12.64 | 12.24 | 12.43 | 187,604 | +0.17(+1.41%) |
Oct 12, 2017 | 12.45 | 12.53 | 12.21 | 12.26 | 219,813 | -0.20(-1.59%) |
Oct 11, 2017 | 12.71 | 12.73 | 12.45 | 12.46 | 197,886 | -0.24(-1.86%) |
Oct 10, 2017 | 12.54 | 12.71 | 12.47 | 12.70 | 83,900 | +0.15(+1.21%) |
Oct 09, 2017 | 12.91 | 12.91 | 12.52 | 12.54 | 164,646 | -0.26(-2.07%) |
Oct 06, 2017 | 12.91 | 13.06 | 12.73 | 12.81 | 167,802 | -0.26(-2.03%) |
Oct 05, 2017 | 12.69 | 13.46 | 12.43 | 13.07 | 300,373 | +0.40(+3.13%) |
Oct 04, 2017 | 13.26 | 14.17 | 12.57 | 12.68 | 406,850 | -1.28(-9.15%) |
Oct 03, 2017 | 13.47 | 14.02 | 13.43 | 13.95 | 246,955 | +0.53(+3.95%) |