Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.40 | 18.40 | 18.40 | 0 | +0.40(+2.20%) | |
Dec 28, 2017 | 18.35 | 18.36 | 17.80 | 18.00 | 4,059 | +0.10(+0.58%) |
Dec 27, 2017 | 18.06 | 18.70 | 17.80 | 17.90 | 1,566 | -0.90(-4.78%) |
Dec 26, 2017 | 17.95 | 18.80 | 17.05 | 18.80 | 4,638 | +2.50(+15.34%) |
Dec 22, 2017 | 15.95 | 16.30 | 15.95 | 16.30 | 3,743 | +0.70(+4.49%) |
Dec 21, 2017 | 15.67 | 15.67 | 15.60 | 15.60 | 150,861 | +0.10(+0.65%) |
Dec 20, 2017 | 14.79 | 15.50 | 14.79 | 15.50 | 1,158 | +0.27(+1.77%) |
Dec 19, 2017 | 15.23 | 15.23 | 15.23 | 15.23 | 269 | +0.21(+1.42%) |
Dec 14, 2017 | 15.02 | 15.02 | 15.02 | 401 | -0.25(-1.67%) | |
Dec 13, 2017 | 15.27 | 15.27 | 15.27 | 15.27 | 308 | -0.07(-0.45%) |
Dec 12, 2017 | 15.34 | 15.34 | 15.34 | 15.34 | 540 | -0.35(-2.23%) |
Dec 11, 2017 | 15.52 | 15.71 | 15.51 | 15.69 | 2,106 | +0.04(+0.26%) |
Dec 07, 2017 | 15.65 | 15.65 | 15.65 | 0 | +0.06(+0.37%) | |
Dec 06, 2017 | 15.80 | 15.80 | 15.59 | 15.59 | 1,029 | +0.39(+2.58%) |
Dec 05, 2017 | 15.98 | 16.00 | 15.13 | 15.20 | 844 | -1.06(-6.50%) |
Dec 04, 2017 | 15.87 | 16.26 | 15.56 | 16.26 | 1,170 | +1.23(+8.15%) |
Dec 01, 2017 | 15.07 | 15.07 | 15.03 | 15.03 | 479 | -0.42(-2.71%) |
Nov 30, 2017 | 15.44 | 15.52 | 15.44 | 15.45 | 1,003 | +0.29(+1.91%) |
Nov 29, 2017 | 15.16 | 15.16 | 15.16 | 15.16 | 550 | -0.52(-3.31%) |
Nov 28, 2017 | 15.68 | 15.68 | 15.68 | 15.68 | 139 | +0.60(+3.98%) |
Nov 27, 2017 | 14.92 | 15.08 | 14.92 | 15.08 | 4,567 | +0.63(+4.39%) |
Nov 24, 2017 | 14.45 | 14.45 | 14.45 | 14.45 | 231 | +0.35(+2.46%) |
Nov 22, 2017 | 14.05 | 14.10 | 14.02 | 14.10 | 4,467 | -1.34(-8.68%) |
Nov 21, 2017 | 14.92 | 15.56 | 14.55 | 15.44 | 2,189 | -0.10(-0.61%) |
Nov 20, 2017 | 15.49 | 15.54 | 15.49 | 15.54 | 330 | +0.27(+1.74%) |
Nov 17, 2017 | 15.27 | 15.27 | 15.27 | 15.27 | 233 | -0.69(-4.32%) |
Nov 16, 2017 | 15.96 | 15.96 | 15.96 | 15.96 | 233 | +0.50(+3.26%) |
Nov 15, 2017 | 15.72 | 15.82 | 15.46 | 15.46 | 835 | -0.22(-1.40%) |
Nov 13, 2017 | 15.68 | 15.68 | 15.68 | 53 | -0.41(-2.58%) | |
Nov 08, 2017 | 16.09 | 16.09 | 16.09 | 4 | +0.81(+5.32%) | |
Nov 07, 2017 | 16.32 | 16.56 | 15.28 | 15.28 | 2,030 | -0.72(-4.52%) |
Nov 06, 2017 | 16.11 | 16.19 | 16.00 | 16.00 | 1,119 | +0.01(+0.06%) |
Nov 02, 2017 | 15.99 | 15.99 | 15.99 | 58 | -0.01(-0.08%) | |
Nov 01, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 117 | +0.60(+3.92%) |
Oct 27, 2017 | 15.40 | 15.40 | 15.40 | 0 | -0.42(-2.65%) | |
Oct 24, 2017 | 15.82 | 15.82 | 15.82 | 0 | -1.08(-6.41%) | |
Oct 23, 2017 | 16.35 | 16.90 | 16.35 | 16.90 | 2,353 | +0.55(+3.38%) |
Oct 19, 2017 | 16.35 | 16.35 | 16.35 | 22 | +1.38(+9.22%) | |
Oct 16, 2017 | 14.97 | 14.97 | 14.97 | 136 | +0.47(+3.24%) | |
Oct 13, 2017 | 14.25 | 14.55 | 14.25 | 14.50 | 605 | +0.38(+2.69%) |
Oct 12, 2017 | 14.12 | 14.12 | 14.12 | 14.12 | 446 | -0.46(-3.18%) |
Oct 09, 2017 | 14.58 | 14.58 | 14.58 | 15 | +0.54(+3.81%) | |
Oct 05, 2017 | 14.05 | 14.05 | 14.05 | 14 | +0.18(+1.28%) | |
Oct 03, 2017 | 13.87 | 13.87 | 13.87 | 27 | +0.11(+0.80%) |