Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.61 | 16.61 | 16.61 | 0 | -0.70(-4.04%) | |
Dec 28, 2017 | 17.30 | 17.68 | 17.21 | 17.31 | 352,996 | -0.09(-0.52%) |
Dec 27, 2017 | 17.21 | 17.55 | 16.96 | 17.40 | 323,906 | +0.07(+0.40%) |
Dec 26, 2017 | 16.79 | 17.55 | 16.78 | 17.33 | 398,910 | +0.59(+3.52%) |
Dec 22, 2017 | 16.45 | 16.81 | 16.29 | 16.74 | 290,901 | +0.29(+1.76%) |
Dec 21, 2017 | 16.04 | 16.61 | 15.76 | 16.45 | 288,954 | +0.52(+3.26%) |
Dec 20, 2017 | 16.01 | 16.17 | 15.67 | 15.93 | 124,036 | +0.03(+0.19%) |
Dec 19, 2017 | 16.08 | 16.11 | 15.64 | 15.90 | 240,000 | -0.06(-0.38%) |
Dec 18, 2017 | 15.24 | 16.20 | 15.24 | 15.96 | 462,137 | +0.95(+6.33%) |
Dec 15, 2017 | 15.11 | 15.40 | 15.00 | 15.01 | 202,394 | +0.01(+0.07%) |
Dec 14, 2017 | 15.37 | 15.55 | 14.92 | 15.00 | 200,472 | -0.39(-2.53%) |
Dec 13, 2017 | 14.93 | 15.67 | 14.90 | 15.39 | 402,478 | +0.49(+3.29%) |
Dec 12, 2017 | 15.16 | 15.37 | 14.87 | 14.90 | 155,437 | -0.17(-1.13%) |
Dec 11, 2017 | 15.32 | 15.37 | 15.05 | 15.07 | 147,941 | -0.23(-1.50%) |
Dec 08, 2017 | 15.22 | 15.39 | 14.85 | 15.30 | 215,815 | +0.00(+0.00%) |
Dec 07, 2017 | 14.87 | 15.55 | 14.82 | 295,393 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.00 | 15.36 | 14.79 | 14.80 | 361,583 | -0.20(-1.33%) |
Dec 05, 2017 | 15.41 | 15.44 | 14.34 | 15.00 | 549,935 | -0.35(-2.28%) |
Dec 04, 2017 | 14.56 | 15.54 | 14.55 | 15.35 | 815,635 | +0.96(+6.67%) |
Dec 01, 2017 | 14.69 | 14.79 | 14.13 | 14.39 | 379,738 | -0.42(-2.84%) |
Nov 30, 2017 | 14.52 | 15.00 | 14.35 | 14.81 | 509,581 | +0.31(+2.14%) |
Nov 29, 2017 | 14.34 | 14.66 | 14.16 | 14.50 | 586,460 | +0.24(+1.68%) |
Nov 28, 2017 | 13.89 | 14.35 | 13.73 | 14.26 | 381,854 | +0.40(+2.89%) |
Nov 27, 2017 | 13.50 | 14.02 | 13.50 | 13.86 | 384,603 | +0.45(+3.36%) |
Nov 24, 2017 | 13.43 | 13.70 | 13.35 | 13.41 | 164,069 | -0.08(-0.59%) |
Nov 22, 2017 | 13.65 | 13.91 | 13.44 | 13.49 | 268,905 | -0.23(-1.68%) |
Nov 21, 2017 | 14.05 | 14.32 | 13.62 | 13.72 | 329,203 | -0.35(-2.49%) |
Nov 20, 2017 | 13.74 | 14.14 | 13.63 | 14.07 | 824,713 | +0.38(+2.78%) |
Nov 17, 2017 | 13.69 | 14.06 | 13.50 | 13.69 | 821,753 | +0.15(+1.11%) |
Nov 16, 2017 | 12.77 | 14.09 | 12.61 | 13.54 | 1,209,032 | +0.88(+6.95%) |
Nov 15, 2017 | 13.00 | 13.00 | 12.26 | 12.66 | 1,506,600 | +0.97(+8.30%) |
Nov 14, 2017 | 11.75 | 11.90 | 11.55 | 11.69 | 300,670 | -0.09(-0.76%) |
Nov 13, 2017 | 11.97 | 12.07 | 11.74 | 11.78 | 374,929 | -0.23(-1.92%) |
Nov 10, 2017 | 11.94 | 12.38 | 11.48 | 12.01 | 486,835 | +0.00(+0.00%) |
Nov 09, 2017 | 11.10 | 12.22 | 11.01 | 12.01 | 1,211,293 | +0.80(+7.14%) |
Nov 08, 2017 | 10.54 | 11.35 | 10.46 | 11.21 | 519,913 | +0.57(+5.36%) |
Nov 07, 2017 | 10.08 | 10.87 | 9.880 | 10.64 | 1,143,014 | +0.65(+6.51%) |
Nov 06, 2017 | 10.06 | 10.12 | 9.810 | 9.990 | 1,040,276 | +0.09(+0.91%) |
Nov 03, 2017 | 10.53 | 10.80 | 9.500 | 9.900 | 2,660,938 | +1.50(+17.86%) |
Nov 02, 2017 | 8.160 | 8.550 | 8.000 | 8.400 | 449,257 | +0.29(+3.58%) |
Nov 01, 2017 | 8.230 | 8.390 | 7.970 | 8.110 | 436,628 | -0.12(-1.46%) |
Oct 31, 2017 | 8.440 | 8.560 | 8.150 | 8.230 | 334,402 | -0.27(-3.18%) |
Oct 30, 2017 | 8.610 | 8.740 | 8.340 | 8.500 | 198,504 | -0.24(-2.75%) |
Oct 27, 2017 | 8.740 | 8.830 | 8.530 | 8.740 | 225,188 | -0.07(-0.79%) |
Oct 26, 2017 | 8.680 | 8.880 | 8.268 | 8.810 | 272,647 | +0.15(+1.73%) |
Oct 25, 2017 | 8.540 | 8.740 | 8.350 | 8.660 | 337,841 | +0.16(+1.88%) |
Oct 24, 2017 | 8.240 | 8.520 | 8.090 | 8.500 | 294,129 | +0.27(+3.28%) |
Oct 23, 2017 | 8.200 | 8.670 | 8.050 | 8.230 | 566,418 | -0.07(-0.84%) |
Oct 20, 2017 | 7.800 | 8.320 | 7.740 | 8.300 | 380,889 | +0.60(+7.79%) |
Oct 19, 2017 | 7.690 | 7.920 | 7.590 | 7.700 | 214,481 | -0.05(-0.65%) |
Oct 18, 2017 | 7.800 | 8.290 | 7.610 | 7.750 | 392,368 | -0.04(-0.51%) |
Oct 17, 2017 | 7.750 | 7.870 | 7.660 | 7.790 | 198,296 | +0.10(+1.30%) |
Oct 16, 2017 | 7.550 | 7.750 | 7.390 | 7.690 | 233,303 | +0.26(+3.50%) |
Oct 13, 2017 | 7.840 | 7.890 | 7.370 | 7.430 | 302,461 | -0.39(-4.99%) |
Oct 12, 2017 | 8.100 | 8.120 | 7.470 | 7.820 | 451,076 | -0.32(-3.93%) |
Oct 11, 2017 | 8.200 | 8.339 | 8.030 | 8.140 | 230,593 | -0.08(-0.97%) |
Oct 10, 2017 | 8.290 | 8.400 | 8.140 | 8.220 | 89,660 | +0.01(+0.12%) |
Oct 09, 2017 | 8.620 | 8.630 | 8.120 | 8.210 | 208,721 | -0.40(-4.65%) |
Oct 06, 2017 | 8.730 | 8.830 | 8.577 | 8.610 | 169,424 | -0.19(-2.16%) |
Oct 05, 2017 | 8.710 | 8.920 | 8.630 | 8.800 | 123,991 | +0.08(+0.92%) |
Oct 04, 2017 | 8.650 | 8.970 | 8.610 | 8.720 | 423,349 | +0.08(+0.93%) |
Oct 03, 2017 | 8.770 | 8.820 | 8.560 | 8.640 | 181,736 | -0.04(-0.46%) |