Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.44 | 18.44 | 18.44 | 0 | +0.50(+2.80%) | |
Dec 28, 2017 | 17.09 | 18.11 | 17.03 | 17.94 | 1,609,834 | +0.85(+5.00%) |
Dec 27, 2017 | 16.95 | 17.21 | 16.72 | 17.08 | 1,597,665 | +0.07(+0.39%) |
Dec 26, 2017 | 16.30 | 17.04 | 16.21 | 17.02 | 1,010,669 | +0.82(+5.03%) |
Dec 22, 2017 | 16.28 | 16.39 | 15.95 | 16.20 | 936,326 | -0.09(-0.58%) |
Dec 21, 2017 | 15.99 | 16.56 | 15.76 | 16.30 | 1,726,206 | +0.23(+1.42%) |
Dec 20, 2017 | 15.51 | 16.35 | 15.33 | 16.07 | 926,725 | +0.65(+4.25%) |
Dec 19, 2017 | 16.06 | 16.27 | 15.42 | 15.42 | 1,321,037 | -0.67(-4.19%) |
Dec 18, 2017 | 15.43 | 16.12 | 15.19 | 16.09 | 1,309,457 | +0.82(+5.34%) |
Dec 15, 2017 | 15.55 | 15.58 | 15.13 | 15.27 | 2,370,709 | -0.14(-0.92%) |
Dec 14, 2017 | 15.00 | 15.66 | 15.00 | 15.42 | 1,333,219 | +0.20(+1.31%) |
Dec 13, 2017 | 15.94 | 16.01 | 15.01 | 15.22 | 1,782,461 | -0.57(-3.61%) |
Dec 12, 2017 | 16.37 | 16.46 | 15.61 | 15.79 | 1,505,026 | -0.46(-2.80%) |
Dec 11, 2017 | 16.05 | 16.60 | 16.00 | 16.24 | 976,596 | +0.36(+2.27%) |
Dec 08, 2017 | 16.41 | 16.57 | 15.82 | 15.88 | 1,178,118 | +0.00(+0.00%) |
Dec 07, 2017 | 15.77 | 15.99 | 15.58 | 1,088,945 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.03 | 17.03 | 15.50 | 15.89 | 2,912,756 | -1.60(-9.16%) |
Dec 05, 2017 | 17.27 | 17.74 | 16.97 | 17.49 | 1,555,994 | +0.26(+1.49%) |
Dec 04, 2017 | 17.64 | 16.02 | 17.24 | 2,611,949 | +0.68(+4.13%) | |
Dec 01, 2017 | 15.31 | 16.92 | 15.31 | 16.55 | 2,760,696 | +1.63(+10.93%) |
Nov 30, 2017 | 14.40 | 15.42 | 14.40 | 14.92 | 2,675,042 | +0.79(+5.57%) |
Nov 29, 2017 | 14.24 | 14.62 | 14.03 | 14.13 | 1,211,459 | -0.14(-1.00%) |
Nov 28, 2017 | 14.05 | 14.54 | 13.94 | 14.28 | 1,468,023 | +0.16(+1.14%) |
Nov 27, 2017 | 14.20 | 14.41 | 13.90 | 14.12 | 1,237,411 | -0.34(-2.36%) |
Nov 24, 2017 | 14.43 | 14.65 | 14.33 | 14.46 | 677,787 | +0.24(+1.67%) |
Nov 22, 2017 | 14.39 | 14.53 | 13.66 | 14.22 | 2,202,511 | +0.45(+3.24%) |
Nov 21, 2017 | 14.13 | 14.30 | 13.65 | 13.77 | 2,687,729 | -0.24(-1.69%) |
Nov 20, 2017 | 14.81 | 14.82 | 13.80 | 14.01 | 1,751,223 | -1.08(-7.17%) |
Nov 17, 2017 | 14.60 | 15.22 | 14.47 | 15.09 | 1,613,371 | +0.65(+4.47%) |
Nov 16, 2017 | 14.11 | 14.74 | 13.96 | 14.45 | 875,906 | +0.33(+2.35%) |
Nov 15, 2017 | 13.99 | 14.28 | 13.38 | 14.12 | 1,790,539 | -0.34(-2.36%) |
Nov 14, 2017 | 15.18 | 15.22 | 14.38 | 14.46 | 1,885,613 | -0.92(-5.98%) |
Nov 13, 2017 | 15.46 | 15.56 | 14.99 | 15.38 | 1,303,087 | -0.05(-0.31%) |
Nov 10, 2017 | 15.40 | 15.95 | 15.04 | 15.42 | 1,972,170 | -0.12(-0.79%) |
Nov 09, 2017 | 14.61 | 15.79 | 14.60 | 15.55 | 2,545,093 | +0.76(+5.13%) |
Nov 08, 2017 | 15.07 | 15.24 | 13.81 | 14.79 | 3,898,640 | -0.43(-2.81%) |
Nov 07, 2017 | 14.56 | 16.55 | 14.55 | 15.22 | 6,983,205 | +1.81(+13.52%) |
Nov 06, 2017 | 11.77 | 13.76 | 11.61 | 13.40 | 3,905,924 | +1.98(+17.36%) |
Nov 03, 2017 | 10.89 | 11.57 | 10.62 | 11.42 | 1,858,675 | +0.49(+4.51%) |
Nov 02, 2017 | 11.27 | 11.41 | 10.39 | 10.93 | 2,310,104 | -0.38(-3.36%) |
Nov 01, 2017 | 10.63 | 11.65 | 10.62 | 11.31 | 2,906,361 | +0.84(+8.07%) |
Oct 31, 2017 | 9.904 | 10.56 | 9.695 | 10.46 | 1,756,002 | +0.55(+5.55%) |
Oct 30, 2017 | 9.723 | 10.10 | 9.685 | 9.913 | 1,702,225 | +0.33(+3.47%) |
Oct 27, 2017 | 8.737 | 9.799 | 8.633 | 9.581 | 2,504,746 | +0.70(+7.91%) |
Oct 26, 2017 | 8.832 | 9.031 | 8.746 | 8.879 | 922,883 | +0.07(+0.75%) |
Oct 25, 2017 | 9.164 | 9.230 | 8.386 | 8.813 | 2,179,452 | -0.52(-5.59%) |
Oct 24, 2017 | 9.439 | 9.562 | 9.154 | 9.335 | 801,852 | +0.09(+0.92%) |
Oct 23, 2017 | 10.11 | 10.23 | 9.230 | 9.249 | 1,315,986 | -0.83(-8.28%) |
Oct 20, 2017 | 10.06 | 10.17 | 9.904 | 10.08 | 675,770 | +0.08(+0.76%) |
Oct 19, 2017 | 10.06 | 10.10 | 9.704 | 10.01 | 1,205,101 | -0.21(-2.04%) |
Oct 18, 2017 | 9.932 | 10.30 | 9.932 | 10.22 | 1,248,789 | +0.31(+3.16%) |
Oct 17, 2017 | 9.989 | 10.20 | 9.799 | 9.904 | 829,462 | -0.06(-0.57%) |
Oct 16, 2017 | 10.12 | 10.14 | 9.818 | 9.961 | 684,990 | +0.22(+2.24%) |
Oct 13, 2017 | 9.818 | 9.956 | 9.619 | 9.742 | 863,014 | +0.05(+0.49%) |
Oct 12, 2017 | 9.704 | 9.818 | 9.581 | 9.695 | 923,102 | -0.25(-2.48%) |
Oct 11, 2017 | 10.17 | 10.19 | 9.885 | 9.942 | 1,087,208 | -0.13(-1.32%) |
Oct 10, 2017 | 10.12 | 10.39 | 9.885 | 10.07 | 980,314 | +0.13(+1.34%) |
Oct 09, 2017 | 9.828 | 10.05 | 9.780 | 9.942 | 755,811 | +0.20(+2.04%) |
Oct 06, 2017 | 9.610 | 9.809 | 9.363 | 9.742 | 1,236,444 | -0.18(-1.82%) |
Oct 05, 2017 | 9.942 | 10.20 | 9.875 | 9.923 | 1,186,838 | +0.05(+0.48%) |
Oct 04, 2017 | 10.37 | 10.48 | 9.866 | 9.875 | 1,624,613 | -0.46(-4.41%) |
Oct 03, 2017 | 10.03 | 10.50 | 10.03 | 10.33 | 1,294,950 | +0.18(+1.78%) |