Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.64 | 14.64 | 14.64 | 0 | -0.96(-6.15%) | |
Dec 28, 2017 | 17.76 | 17.88 | 14.76 | 15.60 | 185,257 | -2.16(-12.16%) |
Dec 27, 2017 | 15.48 | 24.84 | 15.48 | 17.76 | 1,776,889 | +3.96(+28.70%) |
Dec 26, 2017 | 12.12 | 14.76 | 12.12 | 13.80 | 82,639 | +1.68(+13.86%) |
Dec 22, 2017 | 12.24 | 12.36 | 12.12 | 12.12 | 3,319 | -0.12(-0.98%) |
Dec 21, 2017 | 12.36 | 12.48 | 12.12 | 12.24 | 10,696 | +0.00(+0.00%) |
Dec 20, 2017 | 12.00 | 12.84 | 12.00 | 12.24 | 5,774 | +0.00(+0.00%) |
Dec 19, 2017 | 12.36 | 12.60 | 12.00 | 12.24 | 4,349 | -0.12(-0.96%) |
Dec 18, 2017 | 12.72 | 12.72 | 12.12 | 12.36 | 5,460 | -0.36(-2.84%) |
Dec 15, 2017 | 12.00 | 12.96 | 12.00 | 12.72 | 16,917 | +0.72(+6.02%) |
Dec 14, 2017 | 12.00 | 12.36 | 11.90 | 12.00 | 8,642 | +0.11(+0.89%) |
Dec 13, 2017 | 12.00 | 12.00 | 11.88 | 11.89 | 3,291 | +0.01(+0.10%) |
Dec 12, 2017 | 12.00 | 12.12 | 11.76 | 11.88 | 4,211 | -0.30(-2.47%) |
Dec 11, 2017 | 11.64 | 12.72 | 11.64 | 12.18 | 28,371 | +0.30(+2.54%) |
Dec 08, 2017 | 12.09 | 12.24 | 11.88 | 11.88 | 4,826 | -0.12(-1.01%) |
Dec 07, 2017 | 12.12 | 12.12 | 12.00 | 12.00 | 2,287 | -0.01(-0.06%) |
Dec 06, 2017 | 12.11 | 12.24 | 11.88 | 12.01 | 6,592 | +0.01(+0.07%) |
Dec 05, 2017 | 12.12 | 12.24 | 11.76 | 12.00 | 6,779 | +0.24(+2.03%) |
Dec 04, 2017 | 12.12 | 12.12 | 11.76 | 11.76 | 8,302 | -0.60(-4.84%) |
Dec 01, 2017 | 12.12 | 12.36 | 11.97 | 12.36 | 3,604 | +0.12(+0.98%) |
Nov 30, 2017 | 12.36 | 12.36 | 12.00 | 12.24 | 3,381 | +0.30(+2.49%) |
Nov 29, 2017 | 12.36 | 12.36 | 11.64 | 11.94 | 9,483 | -0.30(-2.43%) |
Nov 28, 2017 | 12.60 | 12.96 | 11.78 | 12.24 | 26,877 | -0.36(-2.86%) |
Nov 27, 2017 | 12.48 | 13.32 | 12.12 | 12.60 | 27,944 | +0.24(+1.94%) |
Nov 24, 2017 | 11.88 | 12.36 | 11.82 | 12.36 | 3,570 | +0.54(+4.57%) |
Nov 22, 2017 | 11.88 | 12.00 | 11.64 | 11.82 | 11,591 | +0.06(+0.51%) |
Nov 21, 2017 | 12.00 | 12.18 | 11.76 | 11.76 | 8,029 | -0.60(-4.85%) |
Nov 20, 2017 | 12.48 | 12.48 | 12.18 | 12.36 | 6,276 | +0.00(+0.00%) |
Nov 17, 2017 | 12.24 | 12.36 | 11.76 | 12.36 | 11,844 | +0.48(+4.04%) |
Nov 16, 2017 | 12.60 | 12.60 | 11.40 | 11.88 | 22,532 | -0.48(-3.88%) |
Nov 15, 2017 | 14.04 | 14.04 | 11.52 | 12.36 | 54,662 | -1.08(-8.04%) |
Nov 14, 2017 | 13.44 | 14.28 | 12.96 | 13.44 | 8,923 | +0.00(+0.00%) |
Nov 13, 2017 | 14.16 | 14.28 | 13.32 | 13.44 | 11,169 | -0.72(-5.08%) |
Nov 10, 2017 | 14.40 | 14.64 | 13.68 | 14.16 | 9,655 | -0.12(-0.84%) |
Nov 09, 2017 | 14.52 | 14.88 | 13.92 | 14.28 | 21,964 | -0.24(-1.65%) |
Nov 08, 2017 | 13.32 | 14.64 | 13.32 | 14.52 | 27,888 | +0.96(+7.08%) |
Nov 07, 2017 | 13.56 | 13.56 | 13.20 | 13.56 | 8,078 | +0.00(+0.00%) |
Nov 06, 2017 | 13.68 | 13.68 | 13.20 | 13.56 | 8,744 | +0.00(+0.00%) |
Nov 03, 2017 | 13.44 | 14.32 | 13.21 | 13.56 | 38,850 | +0.04(+0.27%) |
Nov 02, 2017 | 12.84 | 13.80 | 12.60 | 13.52 | 31,755 | +0.80(+6.32%) |
Nov 01, 2017 | 12.72 | 13.08 | 12.36 | 12.72 | 31,595 | +0.12(+0.95%) |
Oct 31, 2017 | 12.84 | 13.80 | 12.60 | 12.60 | 38,793 | -0.12(-0.94%) |
Oct 30, 2017 | 12.24 | 13.20 | 12.24 | 12.72 | 22,299 | +0.12(+0.95%) |
Oct 27, 2017 | 12.84 | 12.84 | 12.36 | 12.60 | 5,257 | -0.00(-0.01%) |
Oct 26, 2017 | 12.48 | 12.84 | 12.36 | 12.60 | 1,733 | +0.00(+0.01%) |
Oct 25, 2017 | 12.72 | 12.72 | 12.36 | 12.60 | 3,789 | +0.24(+1.94%) |
Oct 24, 2017 | 12.60 | 12.60 | 12.36 | 12.36 | 3,088 | -0.24(-1.90%) |
Oct 23, 2017 | 13.20 | 13.20 | 12.48 | 12.60 | 4,572 | -0.24(-1.87%) |
Oct 20, 2017 | 12.60 | 12.84 | 12.48 | 12.84 | 3,988 | +0.24(+1.90%) |
Oct 19, 2017 | 13.08 | 13.08 | 12.36 | 12.60 | 7,245 | +0.00(+0.00%) |
Oct 18, 2017 | 13.20 | 13.20 | 12.48 | 12.60 | 20,337 | +0.24(+1.94%) |
Oct 17, 2017 | 12.84 | 12.84 | 12.36 | 12.36 | 4,137 | -0.24(-1.90%) |
Oct 16, 2017 | 12.60 | 12.96 | 12.36 | 12.60 | 7,725 | +0.00(+0.00%) |
Oct 13, 2017 | 13.20 | 13.20 | 12.48 | 12.60 | 10,549 | -0.12(-0.94%) |
Oct 12, 2017 | 13.80 | 14.52 | 12.60 | 12.72 | 40,973 | +0.48(+3.92%) |
Oct 11, 2017 | 12.48 | 12.84 | 12.12 | 12.24 | 12,954 | -0.30(-2.40%) |
Oct 10, 2017 | 13.08 | 13.42 | 12.48 | 12.54 | 5,513 | -0.54(-4.12%) |
Oct 09, 2017 | 13.08 | 13.44 | 12.84 | 13.08 | 9,105 | +0.24(+1.87%) |
Oct 06, 2017 | 12.72 | 13.20 | 12.60 | 12.84 | 5,592 | +0.24(+1.87%) |
Oct 05, 2017 | 12.60 | 13.08 | 12.48 | 12.60 | 9,556 | +0.12(+1.00%) |
Oct 04, 2017 | 12.72 | 13.44 | 12.48 | 12.48 | 8,923 | -0.36(-2.80%) |
Oct 03, 2017 | 13.20 | 13.44 | 12.84 | 12.84 | 2,999 | -0.48(-3.60%) |