Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.33 | 13.33 | 13.33 | 0 | -0.17(-1.26%) | |
Dec 28, 2017 | 13.54 | 13.94 | 13.32 | 13.50 | 558,265 | +0.12(+0.90%) |
Dec 27, 2017 | 13.00 | 13.45 | 13.00 | 13.38 | 406,448 | +0.38(+2.92%) |
Dec 26, 2017 | 13.17 | 13.26 | 12.80 | 13.00 | 336,038 | -0.24(-1.81%) |
Dec 22, 2017 | 12.51 | 13.64 | 12.51 | 13.24 | 747,126 | +0.47(+3.68%) |
Dec 21, 2017 | 12.38 | 13.24 | 12.36 | 12.77 | 569,424 | +0.55(+4.50%) |
Dec 20, 2017 | 11.90 | 12.28 | 11.89 | 12.22 | 706,170 | +0.35(+2.95%) |
Dec 19, 2017 | 11.95 | 12.05 | 11.76 | 11.87 | 745,900 | -0.05(-0.42%) |
Dec 18, 2017 | 11.95 | 12.23 | 11.90 | 11.92 | 1,689,416 | -0.08(-0.67%) |
Dec 15, 2017 | 11.73 | 12.08 | 11.58 | 12.00 | 1,469,860 | +0.23(+1.95%) |
Dec 14, 2017 | 12.77 | 13.00 | 11.72 | 11.77 | 1,117,423 | -0.95(-7.47%) |
Dec 13, 2017 | 13.16 | 13.18 | 12.70 | 12.72 | 477,762 | -0.47(-3.56%) |
Dec 12, 2017 | 13.34 | 13.45 | 12.93 | 13.19 | 1,054,489 | -0.22(-1.64%) |
Dec 11, 2017 | 13.33 | 13.60 | 12.70 | 13.41 | 1,208,950 | +0.12(+0.90%) |
Dec 08, 2017 | 12.98 | 13.32 | 12.84 | 13.29 | 937,807 | +0.37(+2.86%) |
Dec 07, 2017 | 12.20 | 12.96 | 12.20 | 12.92 | 1,779,622 | +0.79(+6.51%) |
Dec 06, 2017 | 12.98 | 13.21 | 12.03 | 12.13 | 1,788,078 | -0.60(-4.71%) |
Dec 05, 2017 | 11.89 | 13.02 | 11.78 | 12.73 | 2,044,872 | +0.75(+6.26%) |
Dec 04, 2017 | 12.32 | 12.32 | 11.86 | 11.98 | 1,471,885 | -0.45(-3.62%) |
Dec 01, 2017 | 11.73 | 12.59 | 11.65 | 12.43 | 1,403,661 | +0.83(+7.16%) |
Nov 30, 2017 | 11.32 | 11.94 | 11.22 | 11.60 | 2,325,472 | +0.63(+5.74%) |
Nov 29, 2017 | 11.50 | 12.14 | 10.79 | 10.97 | 3,725,803 | -0.48(-4.19%) |
Nov 28, 2017 | 12.61 | 12.71 | 10.82 | 11.45 | 4,752,588 | -1.22(-9.63%) |
Nov 27, 2017 | 13.31 | 13.56 | 12.52 | 12.67 | 2,934,132 | -0.66(-4.95%) |
Nov 24, 2017 | 13.88 | 13.96 | 12.88 | 13.33 | 2,265,625 | -0.52(-3.75%) |
Nov 22, 2017 | 14.78 | 14.99 | 13.72 | 13.85 | 3,799,655 | -0.93(-6.29%) |
Nov 21, 2017 | 15.70 | 15.73 | 14.78 | 14.78 | 1,375,615 | -0.71(-4.58%) |
Nov 20, 2017 | 15.46 | 15.59 | 15.15 | 15.49 | 786,202 | +0.49(+3.27%) |
Nov 17, 2017 | 15.00 | 15.62 | 15.00 | 15.00 | 1,253,644 | -0.03(-0.20%) |
Nov 16, 2017 | 15.23 | 15.25 | 14.96 | 15.03 | 732,776 | +0.32(+2.18%) |
Nov 15, 2017 | 15.00 | 15.00 | 14.60 | 14.71 | 712,150 | -0.30(-2.00%) |
Nov 14, 2017 | 14.85 | 15.05 | 14.82 | 15.01 | 1,124,718 | +0.28(+1.90%) |
Nov 13, 2017 | 14.57 | 14.75 | 14.48 | 14.73 | 991,767 | +0.01(+0.07%) |
Nov 10, 2017 | 14.52 | 14.84 | 14.50 | 14.72 | 631,573 | +0.22(+1.52%) |
Nov 09, 2017 | 14.86 | 14.95 | 14.47 | 14.50 | 1,092,575 | -0.34(-2.29%) |
Nov 08, 2017 | 15.00 | 15.00 | 14.72 | 14.84 | 734,041 | -0.16(-1.07%) |
Nov 07, 2017 | 15.00 | 15.09 | 14.91 | 15.00 | 1,000,321 | -0.01(-0.07%) |
Nov 06, 2017 | 15.01 | 15.01 | 14.89 | 15.01 | 616,593 | +0.02(+0.13%) |
Nov 03, 2017 | 15.28 | 15.39 | 14.90 | 14.99 | 510,008 | -0.25(-1.64%) |
Nov 02, 2017 | 15.27 | 15.50 | 14.90 | 15.24 | 1,190,638 | -0.19(-1.23%) |
Nov 01, 2017 | 15.33 | 15.49 | 15.19 | 15.43 | 1,248,146 | +0.35(+2.32%) |
Oct 31, 2017 | 14.11 | 15.11 | 14.09 | 15.08 | 1,664,407 | +0.98(+6.95%) |
Oct 30, 2017 | 13.98 | 14.20 | 13.98 | 14.10 | 1,230,779 | +0.09(+0.64%) |
Oct 27, 2017 | 14.05 | 14.13 | 13.80 | 14.01 | 2,414,273 | -0.01(-0.07%) |
Oct 26, 2017 | 13.82 | 14.16 | 13.81 | 14.02 | 1,850,003 | +0.29(+2.11%) |
Oct 25, 2017 | 15.10 | 15.43 | 13.62 | 13.73 | 4,408,021 | -1.51(-9.91%) |
Oct 24, 2017 | 15.40 | 15.86 | 14.77 | 15.24 | 3,748,832 | -0.02(-0.13%) |
Oct 23, 2017 | 16.10 | 16.40 | 15.12 | 15.26 | 5,753,030 | -1.00(-6.15%) |