Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.32 | 11.32 | 11.32 | 0 | -0.45(-3.85%) | |
Dec 27, 2017 | 11.77 | 11.77 | 11.77 | 0 | +0.19(+1.64%) | |
Dec 26, 2017 | 12.31 | 12.31 | 11.58 | 11.58 | 1,020 | -1.00(-7.95%) |
Dec 22, 2017 | 12.58 | 12.58 | 12.58 | 12.58 | 150 | +0.00(+0.00%) |
Dec 21, 2017 | 12.51 | 12.58 | 12.51 | 12.58 | 829 | -0.80(-5.98%) |
Dec 18, 2017 | 13.38 | 13.38 | 13.38 | 18 | +0.15(+1.13%) | |
Dec 15, 2017 | 13.15 | 13.26 | 13.13 | 13.23 | 4,120 | -0.11(-0.82%) |
Dec 14, 2017 | 13.87 | 13.91 | 13.34 | 13.34 | 7,440 | -0.22(-1.62%) |
Dec 13, 2017 | 13.25 | 13.71 | 13.25 | 13.56 | 3,383 | +0.26(+1.95%) |
Dec 12, 2017 | 12.84 | 13.36 | 12.80 | 13.30 | 5,077 | +0.50(+3.91%) |
Dec 11, 2017 | 13.07 | 13.07 | 12.80 | 12.80 | 5,324 | -0.46(-3.47%) |
Dec 08, 2017 | 13.12 | 13.30 | 13.12 | 13.26 | 2,141 | -0.40(-2.93%) |
Dec 07, 2017 | 13.87 | 13.87 | 13.61 | 13.66 | 6,448 | -0.53(-3.71%) |
Dec 06, 2017 | 13.65 | 14.19 | 13.65 | 14.19 | 5,640 | +1.07(+8.17%) |
Dec 05, 2017 | 13.11 | 13.11 | 13.11 | 13.11 | 210 | -0.06(-0.43%) |
Dec 04, 2017 | 13.17 | 12.81 | 13.17 | 457 | +0.36(+2.81%) | |
Dec 01, 2017 | 12.50 | 12.81 | 12.37 | 12.81 | 953 | -0.61(-4.55%) |
Nov 30, 2017 | 13.34 | 13.50 | 13.25 | 13.42 | 1,979 | +0.16(+1.24%) |
Nov 29, 2017 | 12.98 | 13.66 | 12.74 | 13.26 | 17,154 | +0.22(+1.65%) |
Nov 28, 2017 | 13.04 | 13.04 | 13.04 | 13.04 | 601 | +0.23(+1.80%) |
Nov 27, 2017 | 12.75 | 12.94 | 12.75 | 12.81 | 1,678 | +0.38(+3.06%) |
Nov 24, 2017 | 12.43 | 12.43 | 12.43 | 12.43 | 172 | -0.66(-5.04%) |
Nov 22, 2017 | 13.24 | 13.24 | 13.02 | 13.09 | 1,857 | -0.79(-5.69%) |
Nov 21, 2017 | 13.70 | 13.88 | 13.70 | 13.88 | 574 | -0.28(-1.98%) |
Nov 20, 2017 | 14.16 | 14.16 | 14.16 | 14.16 | 224 | +0.33(+2.39%) |
Nov 17, 2017 | 14.01 | 14.01 | 13.83 | 13.83 | 1,184 | -1.06(-7.12%) |
Nov 16, 2017 | 15.05 | 15.05 | 14.80 | 14.89 | 907 | +0.09(+0.61%) |
Nov 15, 2017 | 14.80 | 14.80 | 14.80 | 14.80 | 316 | +0.25(+1.72%) |
Nov 14, 2017 | 14.59 | 14.68 | 14.55 | 14.55 | 1,695 | +0.64(+4.60%) |
Nov 13, 2017 | 13.59 | 13.91 | 13.59 | 13.91 | 232 | +0.24(+1.76%) |
Nov 10, 2017 | 13.81 | 13.81 | 13.67 | 13.67 | 625 | +0.32(+2.40%) |
Nov 09, 2017 | 13.35 | 13.35 | 13.35 | 13.35 | 645 | -0.20(-1.48%) |
Nov 08, 2017 | 13.69 | 13.69 | 13.55 | 13.55 | 806 | +0.13(+0.97%) |
Nov 07, 2017 | 13.41 | 13.46 | 13.40 | 13.42 | 2,702 | -0.09(-0.67%) |
Nov 06, 2017 | 14.37 | 14.37 | 13.25 | 13.51 | 3,732 | -1.29(-8.72%) |
Nov 03, 2017 | 14.76 | 14.80 | 14.76 | 14.80 | 337 | -1.28(-7.96%) |
Nov 01, 2017 | 16.08 | 16.08 | 16.08 | 121 | +0.15(+0.92%) | |
Oct 31, 2017 | 15.93 | 15.93 | 15.93 | 15.93 | 220 | -0.25(-1.53%) |
Oct 30, 2017 | 16.03 | 16.18 | 15.84 | 16.18 | 1,295 | -0.21(-1.28%) |
Oct 27, 2017 | 16.67 | 16.72 | 16.27 | 16.39 | 4,621 | -1.52(-8.49%) |
Oct 25, 2017 | 17.91 | 17.91 | 17.91 | 34 | +0.16(+0.90%) | |
Oct 24, 2017 | 17.75 | 17.75 | 17.75 | 17.75 | 144 | -0.35(-1.93%) |
Oct 23, 2017 | 18.10 | 18.10 | 18.10 | 18.10 | 269 | -0.44(-2.40%) |
Oct 20, 2017 | 18.92 | 18.99 | 18.54 | 18.54 | 800 | +0.38(+2.12%) |
Oct 18, 2017 | 18.16 | 18.16 | 18.16 | 46 | +0.12(+0.69%) | |
Oct 17, 2017 | 18.26 | 18.26 | 18.03 | 18.04 | 783 | -0.04(-0.19%) |
Oct 16, 2017 | 17.81 | 18.07 | 17.81 | 18.07 | 876 | -0.52(-2.80%) |
Oct 13, 2017 | 18.50 | 18.63 | 18.50 | 18.59 | 1,916 | -0.83(-4.27%) |
Oct 12, 2017 | 19.30 | 19.42 | 19.30 | 19.42 | 3,498 | +0.76(+4.07%) |
Oct 11, 2017 | 18.66 | 18.66 | 18.66 | 18.66 | 191 | -0.48(-2.51%) |
Oct 10, 2017 | 19.47 | 19.47 | 18.90 | 19.14 | 3,208 | -1.46(-7.09%) |
Oct 09, 2017 | 20.60 | 20.60 | 20.60 | 20.60 | 2,151 | +1.41(+7.36%) |
Oct 05, 2017 | 19.19 | 129 | -0.93(-4.63%) |