Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.85 | 13.85 | 13.85 | 0 | +0.07(+0.51%) | |
Dec 28, 2017 | 13.97 | 14.21 | 13.56 | 13.78 | 24,188 | -0.30(-2.13%) |
Dec 27, 2017 | 14.06 | 14.36 | 13.95 | 14.08 | 20,809 | +0.21(+1.55%) |
Dec 26, 2017 | 13.72 | 14.43 | 13.30 | 13.87 | 42,383 | +0.37(+2.71%) |
Dec 22, 2017 | 13.36 | 13.85 | 13.00 | 13.50 | 51,372 | +0.70(+5.47%) |
Dec 21, 2017 | 12.67 | 14.89 | 12.67 | 12.80 | 78,621 | +0.36(+2.89%) |
Dec 20, 2017 | 12.20 | 12.50 | 11.96 | 12.44 | 155,615 | +0.44(+3.67%) |
Dec 19, 2017 | 12.17 | 12.17 | 11.84 | 12.00 | 18,678 | -0.18(-1.48%) |
Dec 18, 2017 | 12.04 | 12.18 | 11.36 | 12.18 | 20,371 | +0.37(+3.13%) |
Dec 15, 2017 | 11.99 | 12.00 | 11.81 | 11.81 | 21,816 | +0.00(+0.00%) |
Dec 14, 2017 | 12.00 | 12.01 | 11.81 | 11.81 | 21,469 | -0.09(-0.76%) |
Dec 13, 2017 | 12.00 | 12.00 | 11.84 | 11.90 | 29,978 | -0.09(-0.75%) |
Dec 12, 2017 | 12.73 | 12.99 | 11.90 | 11.99 | 222,550 | -2.16(-15.27%) |
Dec 11, 2017 | 14.57 | 14.79 | 13.91 | 14.15 | 6,016 | -0.42(-2.88%) |
Dec 08, 2017 | 14.04 | 14.76 | 13.04 | 14.57 | 5,721 | +0.55(+3.92%) |
Dec 07, 2017 | 14.90 | 14.90 | 13.95 | 14.02 | 6,282 | -0.89(-5.97%) |
Dec 06, 2017 | 14.80 | 15.14 | 14.80 | 14.91 | 4,413 | +0.10(+0.68%) |
Dec 05, 2017 | 15.83 | 16.00 | 15.11 | 14.81 | 7,487 | -1.34(-8.30%) |
Dec 04, 2017 | 16.69 | 16.69 | 16.15 | 16.15 | 1,770 | -0.64(-3.82%) |
Dec 01, 2017 | 16.45 | 16.79 | 16.45 | 16.79 | 3,682 | +0.16(+0.94%) |
Nov 30, 2017 | 16.57 | 16.76 | 16.50 | 16.64 | 2,257 | -0.05(-0.33%) |
Nov 29, 2017 | 16.94 | 17.27 | 16.69 | 16.69 | 8,138 | -0.37(-2.17%) |
Nov 28, 2017 | 16.85 | 17.23 | 16.76 | 17.06 | 4,285 | -0.53(-2.99%) |
Nov 27, 2017 | 17.62 | 17.80 | 17.57 | 17.59 | 5,177 | -0.07(-0.40%) |
Nov 24, 2017 | 17.70 | 17.80 | 17.30 | 17.66 | 4,970 | +0.23(+1.30%) |
Nov 22, 2017 | 16.50 | 17.61 | 16.50 | 17.43 | 8,416 | -0.21(-1.20%) |
Nov 21, 2017 | 17.40 | 17.75 | 17.36 | 17.64 | 10,344 | +0.19(+1.09%) |
Nov 20, 2017 | 17.38 | 17.74 | 17.30 | 17.45 | 2,362 | -0.30(-1.69%) |
Nov 17, 2017 | 17.20 | 18.29 | 17.00 | 17.75 | 12,140 | +0.46(+2.66%) |
Nov 16, 2017 | 17.22 | 17.50 | 16.50 | 17.29 | 4,015 | -0.11(-0.63%) |
Nov 15, 2017 | 17.54 | 17.70 | 17.00 | 17.40 | 4,615 | -0.29(-1.64%) |
Nov 14, 2017 | 18.03 | 18.70 | 17.50 | 17.69 | 7,353 | -0.20(-1.10%) |
Nov 13, 2017 | 18.22 | 18.22 | 17.64 | 17.89 | 6,606 | +0.38(+2.16%) |
Nov 10, 2017 | 17.49 | 18.37 | 17.31 | 17.51 | 4,485 | +0.06(+0.34%) |
Nov 09, 2017 | 17.46 | 17.70 | 17.01 | 17.45 | 3,717 | -0.20(-1.12%) |
Nov 08, 2017 | 17.45 | 17.87 | 16.50 | 17.65 | 9,204 | -0.22(-1.25%) |
Nov 07, 2017 | 17.90 | 18.69 | 17.87 | 17.87 | 9,855 | -0.03(-0.17%) |
Nov 06, 2017 | 17.81 | 17.90 | 17.54 | 17.90 | 13,323 | -0.08(-0.44%) |
Nov 03, 2017 | 17.61 | 18.12 | 17.25 | 17.98 | 11,138 | +0.13(+0.73%) |
Nov 02, 2017 | 17.95 | 17.95 | 16.63 | 17.85 | 4,511 | +0.10(+0.56%) |
Nov 01, 2017 | 17.30 | 17.93 | 17.25 | 17.75 | 9,543 | +0.49(+2.84%) |
Oct 31, 2017 | 17.54 | 17.54 | 17.25 | 17.26 | 3,873 | -0.21(-1.20%) |
Oct 30, 2017 | 17.73 | 17.73 | 17.47 | 17.47 | 3,635 | +0.02(+0.11%) |
Oct 27, 2017 | 17.64 | 17.85 | 17.21 | 17.45 | 7,296 | -0.06(-0.34%) |
Oct 26, 2017 | 17.91 | 17.91 | 17.50 | 17.51 | 2,042 | -0.39(-2.21%) |
Oct 25, 2017 | 17.90 | 18.25 | 17.60 | 17.91 | 13,361 | -0.36(-1.95%) |
Oct 24, 2017 | 18.27 | 18.42 | 18.21 | 18.26 | 4,953 | -0.31(-1.66%) |
Oct 23, 2017 | 17.88 | 18.57 | 17.36 | 18.57 | 29,209 | +0.76(+4.24%) |
Oct 20, 2017 | 17.87 | 17.87 | 17.53 | 17.81 | 12,365 | +0.00(+0.02%) |
Oct 19, 2017 | 17.85 | 18.01 | 17.60 | 17.81 | 3,762 | -0.10(-0.55%) |
Oct 18, 2017 | 18.50 | 18.55 | 16.82 | 17.91 | 14,279 | -1.09(-5.72%) |
Oct 17, 2017 | 19.00 | 19.00 | 18.50 | 19.00 | 8,970 | -0.35(-1.82%) |
Oct 16, 2017 | 19.10 | 19.35 | 18.26 | 19.35 | 30,300 | +0.25(+1.31%) |
Oct 13, 2017 | 19.08 | 19.10 | 18.04 | 19.10 | 26,078 | +0.40(+2.14%) |
Oct 12, 2017 | 18.16 | 19.50 | 17.92 | 18.70 | 32,971 | +0.95(+5.35%) |
Oct 11, 2017 | 17.46 | 18.00 | 16.77 | 17.75 | 22,642 | -0.25(-1.39%) |
Oct 10, 2017 | 17.80 | 18.20 | 16.65 | 18.00 | 23,783 | +0.35(+1.98%) |
Oct 09, 2017 | 16.99 | 17.65 | 16.17 | 17.65 | 31,774 | +0.20(+1.15%) |
Oct 06, 2017 | 15.00 | 18.20 | 14.60 | 17.45 | 101,299 | +2.30(+15.18%) |
Oct 05, 2017 | 14.80 | 15.25 | 14.80 | 15.15 | 16,035 | -0.18(-1.17%) |
Oct 04, 2017 | 14.90 | 15.91 | 14.90 | 15.33 | 27,046 | +0.43(+2.89%) |
Oct 03, 2017 | 15.20 | 15.39 | 14.01 | 14.90 | 43,578 | -1.14(-7.11%) |
Oct 02, 2017 | 18.70 | 18.88 | 15.12 | 16.04 | 94,716 | -2.63(-14.09%) |
Sep 29, 2017 | 15.00 | 22.63 | 15.00 | 18.67 | 147,565 | +3.97(+27.01%) |
Sep 28, 2017 | 13.00 | 14.89 | 13.00 | 14.70 | 77,891 | +1.71(+13.16%) |
Sep 27, 2017 | 11.95 | 13.00 | 11.95 | 12.99 | 61,692 | +1.07(+8.98%) |
Sep 26, 2017 | 11.10 | 12.45 | 11.01 | 11.92 | 64,891 | +0.92(+8.36%) |
Sep 25, 2017 | 10.21 | 11.20 | 10.12 | 11.00 | 38,300 | +1.08(+10.89%) |
Sep 22, 2017 | 10.00 | 10.47 | 9.490 | 9.920 | 13,805 | +0.11(+1.12%) |