Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.47 | 13.47 | 13.47 | 0 | -0.31(-2.28%) | |
Dec 28, 2017 | 13.82 | 13.82 | 13.50 | 13.79 | 158,370 | -0.03(-0.24%) |
Dec 27, 2017 | 14.59 | 14.59 | 13.72 | 13.82 | 203,769 | -0.52(-3.65%) |
Dec 26, 2017 | 13.82 | 14.40 | 13.82 | 14.34 | 190,584 | +0.55(+4.01%) |
Dec 22, 2017 | 13.65 | 13.81 | 13.44 | 13.79 | 142,345 | +0.08(+0.57%) |
Dec 21, 2017 | 13.89 | 13.89 | 13.50 | 13.71 | 113,555 | +0.09(+0.63%) |
Dec 20, 2017 | 13.53 | 13.80 | 13.40 | 13.63 | 99,832 | +0.13(+0.94%) |
Dec 19, 2017 | 14.15 | 14.15 | 13.27 | 13.50 | 163,247 | -0.28(-2.05%) |
Dec 18, 2017 | 13.11 | 13.78 | 13.02 | 13.78 | 162,489 | +1.04(+8.15%) |
Dec 15, 2017 | 12.33 | 12.96 | 12.33 | 12.74 | 112,074 | +0.59(+4.86%) |
Dec 14, 2017 | 13.05 | 13.16 | 11.88 | 12.15 | 156,904 | -0.77(-5.96%) |
Dec 13, 2017 | 12.54 | 13.09 | 12.54 | 12.92 | 162,703 | +0.39(+3.10%) |
Dec 12, 2017 | 13.09 | 13.18 | 12.46 | 12.53 | 222,062 | -0.61(-4.64%) |
Dec 11, 2017 | 13.24 | 13.37 | 12.92 | 13.14 | 113,029 | -0.10(-0.76%) |
Dec 08, 2017 | 13.02 | 13.31 | 12.80 | 13.24 | 290,382 | +0.47(+3.72%) |
Dec 07, 2017 | 12.41 | 13.06 | 12.41 | 12.77 | 169,054 | +0.25(+2.03%) |
Dec 06, 2017 | 12.41 | 12.73 | 12.35 | 12.52 | 133,189 | -0.01(-0.06%) |
Dec 05, 2017 | 13.27 | 13.27 | 12.40 | 12.52 | 186,143 | -0.36(-2.81%) |
Dec 04, 2017 | 12.30 | 13.20 | 12.30 | 12.89 | 284,122 | +0.88(+7.35%) |
Dec 01, 2017 | 12.08 | 12.17 | 11.43 | 12.00 | 265,434 | -0.22(-1.83%) |
Nov 30, 2017 | 12.60 | 13.07 | 12.18 | 12.23 | 314,669 | -0.16(-1.27%) |
Nov 29, 2017 | 11.63 | 12.57 | 11.61 | 12.38 | 496,131 | +0.86(+7.46%) |
Nov 28, 2017 | 10.62 | 11.54 | 10.62 | 11.52 | 1,955,325 | +0.96(+9.09%) |
Nov 27, 2017 | 10.52 | 10.92 | 10.42 | 10.56 | 380,906 | +0.02(+0.21%) |
Nov 24, 2017 | 10.74 | 10.88 | 10.50 | 10.54 | 1,259,875 | -0.10(-0.95%) |
Nov 22, 2017 | 10.53 | 10.84 | 10.43 | 10.64 | 434,710 | +0.10(+0.96%) |
Nov 21, 2017 | 10.92 | 10.92 | 10.47 | 10.54 | 787,228 | -0.43(-3.89%) |
Nov 20, 2017 | 10.84 | 10.97 | 10.58 | 10.97 | 456,737 | +0.34(+3.16%) |
Nov 17, 2017 | 10.40 | 10.71 | 10.30 | 10.63 | 2,119,733 | +0.76(+7.65%) |
Nov 16, 2017 | 9.659 | 9.972 | 9.424 | 9.876 | 147,244 | +0.54(+5.81%) |
Nov 15, 2017 | 9.173 | 9.532 | 8.902 | 9.334 | 60,958 | +0.04(+0.48%) |
Nov 14, 2017 | 9.300 | 9.345 | 9.091 | 9.289 | 36,595 | +0.05(+0.53%) |
Nov 13, 2017 | 9.532 | 9.569 | 9.157 | 9.241 | 69,435 | -0.33(-3.40%) |
Nov 10, 2017 | 9.334 | 9.607 | 9.334 | 9.566 | 100,780 | +0.33(+3.56%) |
Nov 09, 2017 | 8.706 | 9.338 | 8.639 | 9.237 | 121,129 | +0.43(+4.88%) |
Nov 08, 2017 | 8.777 | 8.897 | 8.523 | 8.807 | 683,441 | +0.05(+0.56%) |
Nov 07, 2017 | 9.443 | 9.443 | 8.691 | 8.758 | 423,708 | -0.67(-7.07%) |
Nov 06, 2017 | 9.551 | 9.607 | 9.390 | 9.424 | 51,070 | +0.02(+0.20%) |
Nov 03, 2017 | 9.345 | 9.551 | 9.345 | 9.405 | 14,271 | -0.10(-1.02%) |
Nov 02, 2017 | 9.304 | 9.597 | 9.201 | 9.502 | 52,868 | +0.33(+3.54%) |
Nov 01, 2017 | 9.364 | 9.413 | 8.977 | 9.177 | 62,231 | +0.02(+0.20%) |
Oct 31, 2017 | 9.136 | 9.349 | 9.136 | 9.158 | 166,791 | +0.04(+0.45%) |
Oct 30, 2017 | 9.588 | 9.025 | 9.117 | 379,244 | -0.47(-4.95%) | |
Oct 27, 2017 | 9.985 | 9.985 | 9.315 | 9.592 | 244,017 | -0.46(-4.61%) |
Oct 26, 2017 | 10.02 | 10.23 | 9.816 | 10.06 | 106,563 | +0.09(+0.94%) |
Oct 25, 2017 | 10.16 | 10.16 | 9.592 | 9.962 | 106,322 | -0.21(-2.02%) |
Oct 24, 2017 | 10.22 | 10.27 | 10.03 | 10.17 | 75,858 | +0.08(+0.82%) |
Oct 23, 2017 | 10.16 | 10.43 | 10.07 | 10.09 | 147,800 | +0.07(+0.75%) |
Oct 20, 2017 | 9.816 | 10.06 | 9.757 | 10.01 | 125,862 | +0.39(+4.00%) |
Oct 19, 2017 | 9.644 | 9.644 | 9.457 | 9.625 | 59,133 | -0.10(-1.00%) |
Oct 18, 2017 | 9.697 | 9.896 | 9.637 | 9.723 | 186,014 | +0.17(+1.80%) |
Oct 17, 2017 | 9.454 | 9.671 | 9.420 | 9.551 | 212,407 | +0.17(+1.83%) |
Oct 16, 2017 | 9.570 | 9.570 | 9.237 | 9.379 | 134,015 | -0.18(-1.88%) |
Oct 13, 2017 | 9.633 | 9.839 | 9.473 | 9.558 | 162,728 | +0.06(+0.63%) |
Oct 12, 2017 | 9.790 | 9.790 | 9.215 | 9.499 | 177,417 | -0.37(-3.79%) |
Oct 11, 2017 | 10.43 | 10.43 | 9.768 | 9.872 | 241,272 | -0.42(-4.10%) |
Oct 10, 2017 | 10.29 | 10.52 | 10.18 | 10.29 | 583,375 | +0.09(+0.84%) |
Oct 09, 2017 | 10.79 | 10.81 | 10.20 | 10.21 | 58,727 | -0.57(-5.33%) |
Oct 06, 2017 | 10.92 | 10.97 | 10.77 | 10.78 | 41,097 | -0.23(-2.05%) |
Oct 05, 2017 | 10.83 | 11.03 | 10.82 | 11.01 | 824,022 | +0.25(+2.36%) |
Oct 04, 2017 | 10.97 | 11.03 | 10.73 | 10.75 | 104,897 | -0.23(-2.13%) |
Oct 03, 2017 | 10.99 | 11.06 | 10.81 | 10.99 | 83,076 | +0.09(+0.81%) |