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%) |