Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.80 | 16.80 | 16.80 | 0 | +0.73(+4.51%) | |
Dec 28, 2017 | 13.82 | 16.51 | 13.64 | 16.07 | 974,762 | +2.55(+18.90%) |
Dec 27, 2017 | 13.77 | 14.50 | 12.99 | 13.52 | 412,931 | -0.28(-2.06%) |
Dec 26, 2017 | 13.10 | 14.45 | 13.05 | 13.80 | 264,755 | +0.95(+7.39%) |
Dec 22, 2017 | 12.87 | 13.05 | 12.75 | 12.85 | 347,212 | +0.15(+1.18%) |
Dec 21, 2017 | 12.44 | 15.00 | 12.44 | 12.70 | 184,558 | +0.21(+1.68%) |
Dec 20, 2017 | 12.65 | 12.65 | 12.39 | 12.49 | 207,396 | +0.11(+0.89%) |
Dec 19, 2017 | 12.42 | 12.65 | 12.35 | 12.38 | 139,012 | -0.02(-0.16%) |
Dec 18, 2017 | 12.63 | 12.77 | 12.34 | 12.40 | 102,058 | -0.07(-0.60%) |
Dec 15, 2017 | 12.55 | 12.66 | 12.39 | 12.47 | 43,407 | -0.08(-0.60%) |
Dec 14, 2017 | 12.40 | 12.61 | 12.29 | 12.55 | 55,608 | +0.26(+2.12%) |
Dec 13, 2017 | 12.55 | 12.69 | 12.11 | 12.29 | 78,226 | -0.18(-1.43%) |
Dec 12, 2017 | 12.62 | 12.65 | 12.31 | 12.47 | 99,163 | -0.03(-0.26%) |
Dec 11, 2017 | 12.30 | 12.58 | 12.18 | 12.50 | 154,335 | +0.32(+2.63%) |
Dec 08, 2017 | 12.44 | 12.44 | 12.00 | 12.18 | 106,975 | +0.08(+0.69%) |
Dec 07, 2017 | 12.00 | 12.35 | 11.90 | 12.10 | 118,271 | +0.15(+1.26%) |
Dec 06, 2017 | 12.50 | 12.50 | 11.70 | 11.95 | 141,340 | -0.25(-2.03%) |
Dec 05, 2017 | 12.66 | 12.66 | 11.69 | 12.19 | 128,485 | -0.31(-2.45%) |
Dec 04, 2017 | 12.62 | 12.71 | 12.40 | 12.50 | 103,631 | -0.09(-0.68%) |
Dec 01, 2017 | 12.70 | 12.78 | 12.50 | 12.58 | 51,843 | +0.06(+0.50%) |
Nov 30, 2017 | 12.11 | 12.54 | 12.07 | 12.52 | 87,890 | +0.37(+3.05%) |
Nov 29, 2017 | 12.56 | 12.75 | 12.07 | 12.15 | 91,021 | -0.47(-3.72%) |
Nov 28, 2017 | 12.85 | 13.00 | 12.45 | 12.62 | 95,661 | -0.08(-0.63%) |
Nov 27, 2017 | 12.71 | 13.06 | 12.70 | 12.70 | 155,574 | -0.04(-0.31%) |
Nov 24, 2017 | 12.74 | 12.80 | 12.65 | 12.74 | 53,886 | +0.10(+0.80%) |
Nov 22, 2017 | 12.64 | 12.74 | 12.49 | 12.64 | 62,710 | +0.17(+1.39%) |
Nov 21, 2017 | 12.61 | 12.73 | 12.39 | 12.47 | 82,768 | -0.13(-1.07%) |
Nov 20, 2017 | 12.92 | 13.07 | 12.43 | 12.60 | 120,452 | -0.19(-1.48%) |
Nov 17, 2017 | 12.09 | 12.98 | 12.01 | 12.79 | 110,610 | +0.61(+4.97%) |
Nov 16, 2017 | 12.69 | 12.82 | 11.76 | 12.18 | 168,041 | -0.42(-3.35%) |
Nov 15, 2017 | 13.11 | 13.11 | 12.50 | 12.61 | 161,624 | -0.44(-3.40%) |
Nov 14, 2017 | 14.05 | 14.05 | 12.49 | 13.05 | 272,477 | -1.33(-9.25%) |
Nov 13, 2017 | 13.52 | 15.24 | 12.24 | 14.38 | 194,887 | +0.84(+6.17%) |
Nov 10, 2017 | 12.83 | 13.75 | 12.83 | 13.54 | 165,855 | +0.68(+5.32%) |
Nov 09, 2017 | 12.39 | 12.92 | 11.43 | 12.86 | 134,405 | +0.53(+4.30%) |
Nov 08, 2017 | 13.19 | 13.61 | 11.17 | 12.33 | 239,565 | -0.80(-6.10%) |
Nov 07, 2017 | 12.53 | 13.32 | 12.53 | 13.13 | 265,288 | +0.62(+4.95%) |
Nov 06, 2017 | 12.46 | 12.83 | 11.49 | 12.51 | 227,878 | +1.77(+16.43%) |
Nov 03, 2017 | 10.34 | 10.82 | 10.33 | 10.74 | 85,000 | +0.56(+5.55%) |
Nov 02, 2017 | 10.13 | 10.30 | 10.00 | 10.18 | 49,817 | +0.18(+1.85%) |
Nov 01, 2017 | 9.927 | 10.05 | 9.825 | 9.995 | 87,488 | -0.01(-0.10%) |
Oct 31, 2017 | 10.00 | 10.13 | 9.813 | 10.01 | 125,194 | +0.27(+2.78%) |
Oct 30, 2017 | 9.320 | 10.25 | 9.250 | 9.735 | 108,712 | +0.76(+8.48%) |
Oct 27, 2017 | 8.900 | 8.974 | 8.788 | 8.974 | 34,812 | +0.15(+1.71%) |
Oct 26, 2017 | 8.930 | 9.000 | 8.800 | 8.823 | 26,677 | -0.11(-1.26%) |
Oct 25, 2017 | 9.000 | 9.100 | 8.734 | 8.936 | 50,408 | -0.07(-0.74%) |
Oct 24, 2017 | 8.831 | 9.066 | 8.633 | 9.003 | 64,250 | +0.28(+3.16%) |
Oct 23, 2017 | 8.720 | 8.860 | 8.650 | 8.727 | 55,405 | +0.00(+0.03%) |
Oct 20, 2017 | 8.561 | 8.753 | 8.530 | 8.725 | 45,630 | +0.16(+1.93%) |
Oct 19, 2017 | 8.936 | 9.010 | 8.499 | 8.560 | 40,289 | -0.23(-2.59%) |
Oct 18, 2017 | 8.673 | 9.018 | 8.630 | 8.788 | 44,841 | +0.22(+2.58%) |
Oct 17, 2017 | 8.973 | 9.000 | 8.340 | 8.567 | 92,976 | -0.33(-3.68%) |
Oct 16, 2017 | 9.027 | 9.320 | 8.848 | 8.894 | 165,992 | -0.00(-0.05%) |
Oct 13, 2017 | 8.711 | 9.196 | 8.545 | 8.898 | 221,052 | +0.36(+4.19%) |
Oct 12, 2017 | 8.850 | 8.949 | 8.305 | 8.540 | 72,567 | -0.16(-1.84%) |
Oct 11, 2017 | 8.154 | 8.700 | 8.054 | 8.700 | 55,921 | +0.49(+5.97%) |
Oct 10, 2017 | 8.135 | 8.360 | 8.093 | 8.210 | 45,797 | +0.03(+0.37%) |
Oct 09, 2017 | 7.990 | 8.220 | 7.984 | 8.180 | 18,833 | +0.35(+4.51%) |
Oct 06, 2017 | 7.945 | 8.187 | 7.685 | 7.827 | 51,013 | +0.00(+0.04%) |
Oct 05, 2017 | 7.403 | 7.828 | 7.403 | 7.824 | 34,946 | +0.37(+5.02%) |
Oct 04, 2017 | 7.426 | 7.510 | 7.360 | 7.450 | 31,619 | +0.04(+0.60%) |
Oct 03, 2017 | 7.338 | 7.445 | 7.338 | 7.405 | 25,426 | +0.02(+0.21%) |
Oct 02, 2017 | 7.394 | 7.430 | 7.311 | 7.390 | 17,101 | +0.03(+0.38%) |
Sep 29, 2017 | 7.520 | 7.520 | 7.300 | 7.362 | 21,335 | -0.04(-0.51%) |
Sep 28, 2017 | 7.419 | 7.480 | 7.373 | 7.400 | 13,843 | -0.01(-0.08%) |
Sep 27, 2017 | 7.403 | 7.540 | 7.398 | 7.406 | 15,484 | -0.01(-0.17%) |
Sep 26, 2017 | 7.466 | 7.469 | 7.402 | 7.418 | 6,474 | -0.03(-0.38%) |
Sep 25, 2017 | 7.360 | 7.538 | 7.360 | 7.447 | 22,723 | +0.08(+1.07%) |
Sep 22, 2017 | 7.493 | 7.620 | 7.240 | 7.368 | 40,076 | -0.13(-1.71%) |
Sep 21, 2017 | 7.700 | 7.700 | 7.450 | 7.496 | 16,540 | -0.10(-1.37%) |
Sep 20, 2017 | 7.690 | 7.718 | 7.547 | 7.600 | 12,548 | -0.07(-0.94%) |
Sep 19, 2017 | 7.703 | 7.720 | 7.614 | 7.672 | 23,094 | -0.02(-0.23%) |
Sep 18, 2017 | 7.675 | 7.750 | 7.545 | 7.690 | 18,604 | +0.06(+0.79%) |
Sep 15, 2017 | 7.659 | 7.780 | 7.597 | 7.630 | 34,741 | +0.00(+0.04%) |
Sep 14, 2017 | 7.660 | 7.710 | 7.550 | 7.627 | 66,263 | -0.05(-0.69%) |
Sep 13, 2017 | 7.510 | 7.750 | 7.427 | 7.680 | 84,189 | +0.24(+3.17%) |
Sep 12, 2017 | 7.340 | 7.502 | 7.316 | 7.444 | 27,880 | +0.26(+3.68%) |
Sep 11, 2017 | 7.220 | 7.420 | 6.927 | 7.180 | 22,257 | -0.04(-0.60%) |
Sep 08, 2017 | 7.400 | 7.656 | 7.163 | 7.223 | 38,337 | -0.09(-1.19%) |
Sep 07, 2017 | 6.869 | 7.310 | 6.869 | 7.310 | 23,495 | +0.51(+7.56%) |
Sep 06, 2017 | 6.439 | 6.817 | 6.310 | 6.796 | 11,534 | +0.38(+5.93%) |
Sep 05, 2017 | 6.438 | 6.470 | 6.384 | 6.416 | 13,823 | -0.01(-0.12%) |
Sep 01, 2017 | 6.290 | 6.470 | 6.287 | 6.423 | 16,728 | +0.17(+2.77%) |
Aug 31, 2017 | 6.277 | 6.363 | 6.250 | 6.250 | 6,433 | -0.04(-0.56%) |
Aug 30, 2017 | 6.272 | 6.340 | 6.240 | 6.285 | 12,975 | -0.04(-0.64%) |
Aug 29, 2017 | 6.560 | 6.570 | 6.311 | 6.325 | 10,738 | -0.07(-1.11%) |
Aug 28, 2017 | 6.600 | 6.600 | 6.374 | 6.396 | 8,261 | -0.02(-0.33%) |
Aug 25, 2017 | 6.365 | 6.431 | 6.365 | 6.418 | 5,087 | +0.05(+0.74%) |
Aug 24, 2017 | 6.510 | 6.510 | 6.370 | 6.370 | 8,327 | -0.03(-0.40%) |
Aug 23, 2017 | 6.450 | 6.604 | 6.396 | 6.396 | 6,829 | -0.05(-0.83%) |
Aug 22, 2017 | 6.500 | 6.500 | 6.365 | 6.450 | 12,212 | +0.07(+1.12%) |
Aug 21, 2017 | 6.570 | 6.570 | 6.329 | 6.378 | 8,281 | -0.00(-0.03%) |
Aug 18, 2017 | 6.286 | 6.380 | 6.286 | 6.380 | 7,816 | +0.11(+1.80%) |
Aug 17, 2017 | 6.390 | 6.390 | 6.259 | 6.267 | 10,041 | -0.05(-0.80%) |
Aug 16, 2017 | 6.268 | 6.373 | 6.257 | 6.318 | 12,942 | +0.11(+1.78%) |
Aug 15, 2017 | 6.234 | 6.280 | 6.207 | 6.207 | 12,178 | -0.03(-0.45%) |
Aug 14, 2017 | 6.143 | 6.300 | 6.143 | 6.235 | 28,930 | +0.14(+2.31%) |
Aug 11, 2017 | 6.130 | 6.215 | 6.005 | 6.094 | 5,604 | +0.06(+0.98%) |
Aug 10, 2017 | 6.234 | 6.240 | 5.856 | 6.035 | 30,880 | -0.25(-3.99%) |
Aug 09, 2017 | 6.297 | 6.420 | 6.219 | 6.285 | 12,476 | -0.02(-0.32%) |
Aug 08, 2017 | 6.370 | 6.450 | 6.280 | 6.306 | 23,273 | -0.09(-1.47%) |
Aug 07, 2017 | 6.180 | 6.440 | 6.160 | 6.400 | 19,498 | +0.36(+5.88%) |
Aug 04, 2017 | 6.249 | 6.290 | 6.045 | 6.045 | 7,025 | -0.22(-3.44%) |
Aug 03, 2017 | 6.360 | 6.360 | 6.140 | 6.260 | 9,746 | -0.04(-0.56%) |
Aug 02, 2017 | 6.400 | 6.430 | 6.246 | 6.295 | 10,655 | -0.07(-1.07%) |
Aug 01, 2017 | 6.390 | 6.396 | 6.350 | 6.363 | 4,947 | -0.07(-1.04%) |
Jul 31, 2017 | 6.440 | 6.440 | 6.380 | 6.430 | 6,208 | -0.02(-0.31%) |
Jul 28, 2017 | 6.580 | 6.580 | 6.400 | 6.450 | 5,481 | +0.12(+1.88%) |
Jul 27, 2017 | 6.430 | 6.550 | 6.331 | 6.331 | 11,092 | -0.07(-1.06%) |
Jul 26, 2017 | 6.330 | 6.400 | 6.330 | 6.399 | 22,588 | +0.01(+0.14%) |
Jul 25, 2017 | 6.380 | 6.480 | 6.343 | 6.390 | 21,414 | +0.04(+0.66%) |
Jul 24, 2017 | 6.500 | 6.600 | 6.342 | 6.348 | 13,514 | -0.09(-1.42%) |
Jul 21, 2017 | 6.470 | 6.470 | 6.396 | 6.440 | 15,441 | +0.04(+0.63%) |
Jul 20, 2017 | 6.490 | 6.990 | 6.348 | 6.400 | 37,139 | -0.07(-1.05%) |
Jul 19, 2017 | 6.489 | 6.540 | 6.462 | 6.468 | 3,195 | +0.02(+0.28%) |
Jul 18, 2017 | 6.395 | 6.600 | 6.300 | 6.450 | 8,884 | +0.25(+4.10%) |
Jul 17, 2017 | 6.484 | 6.520 | 6.196 | 6.196 | 5,996 | -0.30(-4.68%) |
Jul 14, 2017 | 6.600 | 6.600 | 6.426 | 6.500 | 4,632 | -0.03(-0.49%) |
Jul 13, 2017 | 6.495 | 6.900 | 6.431 | 6.532 | 4,191 | -0.01(-0.18%) |
Jul 12, 2017 | 6.418 | 6.900 | 6.418 | 6.544 | 3,626 | +0.15(+2.39%) |
Jul 11, 2017 | 6.457 | 6.459 | 6.335 | 6.391 | 2,751 | -0.06(-0.96%) |
Jul 10, 2017 | 6.980 | 6.980 | 6.195 | 6.453 | 7,550 | +0.31(+4.96%) |
Jul 07, 2017 | 6.324 | 6.344 | 6.148 | 6.148 | 3,100 | -0.00(-0.03%) |
Jul 06, 2017 | 6.374 | 7.000 | 6.150 | 6.150 | 7,236 | -0.20(-3.15%) |
Jul 05, 2017 | 7.010 | 7.010 | 6.340 | 6.350 | 7,519 | -0.81(-11.31%) |
Jul 03, 2017 | 7.000 | 7.160 | 7.000 | 7.160 | 2,168 | +0.52(+7.84%) |
Jun 30, 2017 | 6.220 | 7.175 | 6.220 | 6.639 | 2,952 | +0.44(+7.08%) |
Jun 29, 2017 | 6.200 | 6.200 | 6.200 | 6.200 | 262 | +0.00(+0.00%) |
Jun 28, 2017 | 6.249 | 6.880 | 6.149 | 6.200 | 11,022 | -0.04(-0.69%) |
Jun 27, 2017 | 6.519 | 6.550 | 6.243 | 6.243 | 5,881 | -0.20(-3.10%) |
Jun 26, 2017 | 6.513 | 6.569 | 6.443 | 6.443 | 4,682 | -0.04(-0.60%) |
Jun 23, 2017 | 6.340 | 6.880 | 6.340 | 6.481 | 11,707 | +0.10(+1.57%) |
Jun 22, 2017 | 6.500 | 6.572 | 6.336 | 6.381 | 13,587 | +0.05(+0.73%) |
Jun 21, 2017 | 6.210 | 6.350 | 6.210 | 6.335 | 12,135 | +0.12(+1.94%) |
Jun 20, 2017 | 6.498 | 6.498 | 6.215 | 6.215 | 4,839 | -0.37(-5.67%) |
Jun 19, 2017 | 6.747 | 6.750 | 6.588 | 6.588 | 4,455 | -0.09(-1.33%) |
Jun 16, 2017 | 6.706 | 6.749 | 6.677 | 6.677 | 2,364 | +0.16(+2.42%) |
Jun 15, 2017 | 6.848 | 6.857 | 6.519 | 6.519 | 5,066 | -0.50(-7.12%) |
Jun 14, 2017 | 6.991 | 7.027 | 6.991 | 7.019 | 1,729 | -0.02(-0.30%) |
Jun 13, 2017 | 7.195 | 7.226 | 6.996 | 7.040 | 8,127 | -0.05(-0.73%) |
Jun 12, 2017 | 6.847 | 7.092 | 6.847 | 7.092 | 10,239 | +0.33(+4.83%) |