Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.75 | 19.75 | 19.75 | 0 | -0.25(-1.25%) | |
Dec 28, 2017 | 19.75 | 20.25 | 19.50 | 20.00 | 94,740 | +0.35(+1.78%) |
Dec 27, 2017 | 20.10 | 20.54 | 19.25 | 19.65 | 115,410 | -0.45(-2.24%) |
Dec 26, 2017 | 19.40 | 20.40 | 19.34 | 20.10 | 94,040 | +0.70(+3.61%) |
Dec 22, 2017 | 19.20 | 19.70 | 19.05 | 19.40 | 120,960 | +0.35(+1.84%) |
Dec 21, 2017 | 19.40 | 19.90 | 18.20 | 19.05 | 244,943 | -0.30(-1.55%) |
Dec 20, 2017 | 17.35 | 20.35 | 17.30 | 19.35 | 588,811 | +2.00(+11.53%) |
Dec 19, 2017 | 15.40 | 17.45 | 14.80 | 17.35 | 630,391 | +3.25(+23.05%) |
Dec 18, 2017 | 13.65 | 14.40 | 13.40 | 14.10 | 410,544 | +0.70(+5.22%) |
Dec 15, 2017 | 13.60 | 13.76 | 13.00 | 13.40 | 291,183 | +0.35(+2.68%) |
Dec 14, 2017 | 13.15 | 13.40 | 13.00 | 13.05 | 59,061 | -0.20(-1.51%) |
Dec 13, 2017 | 13.40 | 13.80 | 13.20 | 13.25 | 95,002 | -0.15(-1.12%) |
Dec 12, 2017 | 13.50 | 13.60 | 13.20 | 13.40 | 120,838 | -0.05(-0.37%) |
Dec 11, 2017 | 13.90 | 13.90 | 13.40 | 13.45 | 87,063 | -0.50(-3.58%) |
Dec 08, 2017 | 13.95 | 14.15 | 13.75 | 13.95 | 127,716 | +0.10(+0.72%) |
Dec 07, 2017 | 13.30 | 14.05 | 13.15 | 13.85 | 117,265 | +0.55(+4.14%) |
Dec 06, 2017 | 13.60 | 13.60 | 13.13 | 13.30 | 36,587 | -0.40(-2.92%) |
Dec 05, 2017 | 13.50 | 13.80 | 13.40 | 13.70 | 53,125 | +0.15(+1.11%) |
Dec 04, 2017 | 14.20 | 14.20 | 13.30 | 13.55 | 93,404 | -0.50(-3.56%) |
Dec 01, 2017 | 13.05 | 14.35 | 13.05 | 14.05 | 142,871 | +0.90(+6.84%) |
Nov 30, 2017 | 12.75 | 13.50 | 12.75 | 13.15 | 80,658 | +0.45(+3.54%) |
Nov 29, 2017 | 12.80 | 13.00 | 12.47 | 12.70 | 37,115 | -0.10(-0.78%) |
Nov 28, 2017 | 13.60 | 13.75 | 12.25 | 12.80 | 172,065 | -0.90(-6.57%) |
Nov 27, 2017 | 13.50 | 13.95 | 13.50 | 13.70 | 80,816 | +0.10(+0.74%) |
Nov 24, 2017 | 13.20 | 13.60 | 13.15 | 13.60 | 61,890 | +0.50(+3.82%) |
Nov 22, 2017 | 13.55 | 13.65 | 12.70 | 13.10 | 163,862 | -0.05(-0.38%) |
Nov 21, 2017 | 12.85 | 13.65 | 12.85 | 13.15 | 120,656 | +0.20(+1.54%) |
Nov 20, 2017 | 14.40 | 14.80 | 11.80 | 12.95 | 321,585 | -1.70(-11.60%) |
Nov 17, 2017 | 12.65 | 14.80 | 12.65 | 14.65 | 98,662 | +1.80(+14.01%) |
Nov 16, 2017 | 14.60 | 15.25 | 12.75 | 12.85 | 207,108 | -1.85(-12.59%) |
Nov 15, 2017 | 14.90 | 14.95 | 14.50 | 14.70 | 127,417 | -0.30(-2.00%) |
Nov 14, 2017 | 14.90 | 15.30 | 14.40 | 15.00 | 180,711 | +0.25(+1.69%) |
Nov 13, 2017 | 13.70 | 15.15 | 13.70 | 14.75 | 235,368 | +1.05(+7.66%) |
Nov 10, 2017 | 13.95 | 14.05 | 13.50 | 13.70 | 118,820 | -0.10(-0.72%) |
Nov 09, 2017 | 13.90 | 14.20 | 13.45 | 13.80 | 141,152 | -0.25(-1.78%) |
Nov 08, 2017 | 14.50 | 14.75 | 13.95 | 14.05 | 151,235 | -0.50(-3.44%) |
Nov 07, 2017 | 14.15 | 14.90 | 13.75 | 14.55 | 288,006 | +0.50(+3.56%) |
Nov 06, 2017 | 13.90 | 14.85 | 12.45 | 14.05 | 409,938 | +0.25(+1.81%) |
Nov 03, 2017 | 11.95 | 13.90 | 11.60 | 13.80 | 380,108 | +1.85(+15.48%) |
Nov 02, 2017 | 8.000 | 11.95 | 8.000 | 11.95 | 718,083 | +4.15(+53.21%) |
Nov 01, 2017 | 7.900 | 8.100 | 7.650 | 7.800 | 57,413 | +0.00(+0.00%) |
Oct 31, 2017 | 7.750 | 7.900 | 7.747 | 7.800 | 41,786 | +0.10(+1.30%) |
Oct 30, 2017 | 7.750 | 8.100 | 7.650 | 7.700 | 22,183 | -0.05(-0.65%) |
Oct 27, 2017 | 7.850 | 8.100 | 7.550 | 7.750 | 24,209 | -0.05(-0.64%) |
Oct 26, 2017 | 7.750 | 8.150 | 7.600 | 7.800 | 51,019 | +0.10(+1.30%) |
Oct 25, 2017 | 8.450 | 8.450 | 7.650 | 7.700 | 55,552 | -0.65(-7.78%) |
Oct 24, 2017 | 8.250 | 8.400 | 8.100 | 8.350 | 23,058 | +0.20(+2.45%) |
Oct 23, 2017 | 8.500 | 8.550 | 8.100 | 8.150 | 42,575 | -0.35(-4.12%) |
Oct 20, 2017 | 8.900 | 8.900 | 8.400 | 8.500 | 59,040 | -0.40(-4.49%) |
Oct 19, 2017 | 8.750 | 9.000 | 8.750 | 8.900 | 61,749 | +0.05(+0.56%) |
Oct 18, 2017 | 8.750 | 9.050 | 8.600 | 8.850 | 47,223 | +0.10(+1.14%) |
Oct 17, 2017 | 8.850 | 9.100 | 8.550 | 8.750 | 69,951 | -0.15(-1.69%) |
Oct 16, 2017 | 9.050 | 9.300 | 8.750 | 8.900 | 109,269 | -0.05(-0.56%) |
Oct 13, 2017 | 8.900 | 9.350 | 8.850 | 8.950 | 72,038 | -0.05(-0.56%) |
Oct 12, 2017 | 9.450 | 9.500 | 8.850 | 9.000 | 104,653 | -0.40(-4.26%) |
Oct 11, 2017 | 9.200 | 9.400 | 9.050 | 9.400 | 103,211 | +0.20(+2.17%) |
Oct 10, 2017 | 9.300 | 9.450 | 8.700 | 9.200 | 277,941 | -0.10(-1.08%) |
Oct 09, 2017 | 8.950 | 9.400 | 8.250 | 9.300 | 97,963 | +0.45(+5.08%) |
Oct 06, 2017 | 9.150 | 9.150 | 8.550 | 8.850 | 68,425 | -0.25(-2.75%) |
Oct 05, 2017 | 9.246 | 9.350 | 9.050 | 9.100 | 46,055 | -0.15(-1.62%) |
Oct 04, 2017 | 9.500 | 9.500 | 9.200 | 9.250 | 43,575 | -0.05(-0.54%) |
Oct 03, 2017 | 9.250 | 9.400 | 9.250 | 9.300 | 38,352 | +0.00(+0.00%) |