Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.76 | 12.76 | 12.76 | 0 | +0.09(+0.74%) | |
Dec 28, 2017 | 12.64 | 12.71 | 12.51 | 12.67 | 509,970 | +0.14(+1.12%) |
Dec 27, 2017 | 12.70 | 12.75 | 12.51 | 12.53 | 448,005 | -0.16(-1.24%) |
Dec 26, 2017 | 12.68 | 12.81 | 12.67 | 12.68 | 239,935 | -0.06(-0.46%) |
Dec 22, 2017 | 13.07 | 13.11 | 12.67 | 12.74 | 907,165 | -0.31(-2.35%) |
Dec 21, 2017 | 13.19 | 13.26 | 13.05 | 13.05 | 513,358 | -0.10(-0.76%) |
Dec 20, 2017 | 13.35 | 13.36 | 13.06 | 13.15 | 452,461 | -0.11(-0.81%) |
Dec 19, 2017 | 13.38 | 13.42 | 13.22 | 13.26 | 267,823 | +0.00(+0.00%) |
Dec 18, 2017 | 13.29 | 13.43 | 13.25 | 13.26 | 598,196 | -0.05(-0.37%) |
Dec 15, 2017 | 13.47 | 13.53 | 13.30 | 13.31 | 624,917 | -0.13(-0.99%) |
Dec 14, 2017 | 13.35 | 13.59 | 13.28 | 13.44 | 562,497 | +0.21(+1.57%) |
Dec 13, 2017 | 13.29 | 13.31 | 13.12 | 13.23 | 967,806 | -0.03(-0.25%) |
Dec 12, 2017 | 13.52 | 13.54 | 13.17 | 13.27 | 631,984 | -0.23(-1.72%) |
Dec 11, 2017 | 13.42 | 13.51 | 13.08 | 13.50 | 1,319,132 | +0.51(+3.90%) |
Dec 08, 2017 | 12.84 | 13.02 | 12.72 | 12.99 | 744,543 | +0.20(+1.56%) |
Dec 07, 2017 | 12.61 | 12.80 | 12.58 | 12.79 | 660,070 | +0.13(+1.05%) |
Dec 06, 2017 | 13.08 | 13.08 | 12.61 | 12.66 | 801,696 | -0.47(-3.54%) |
Dec 05, 2017 | 13.29 | 13.39 | 13.03 | 13.12 | 940,732 | -0.20(-1.50%) |
Dec 04, 2017 | 12.16 | 13.50 | 12.13 | 13.32 | 2,133,825 | +1.48(+12.48%) |
Dec 01, 2017 | 11.93 | 12.04 | 11.84 | 11.85 | 270,720 | -0.02(-0.14%) |
Nov 30, 2017 | 11.93 | 12.04 | 11.79 | 11.86 | 383,516 | -0.06(-0.49%) |
Nov 29, 2017 | 12.04 | 12.17 | 11.68 | 11.92 | 598,846 | -0.11(-0.90%) |
Nov 28, 2017 | 11.93 | 12.06 | 11.77 | 12.03 | 894,377 | +0.12(+1.05%) |
Nov 27, 2017 | 12.50 | 12.52 | 11.86 | 11.90 | 1,101,702 | -0.72(-5.72%) |
Nov 24, 2017 | 12.73 | 12.87 | 12.55 | 12.63 | 641,561 | -0.19(-1.49%) |
Nov 22, 2017 | 12.31 | 12.85 | 12.29 | 12.82 | 1,385,016 | +0.63(+5.18%) |
Nov 21, 2017 | 11.76 | 12.23 | 11.76 | 12.19 | 794,051 | +0.46(+3.90%) |
Nov 20, 2017 | 11.82 | 11.96 | 11.69 | 11.73 | 713,299 | +0.00(+0.00%) |
Nov 17, 2017 | 11.31 | 11.75 | 11.30 | 11.73 | 596,919 | +0.43(+3.82%) |
Nov 16, 2017 | 10.98 | 11.32 | 10.98 | 11.30 | 477,293 | +0.33(+3.03%) |
Nov 15, 2017 | 11.00 | 11.01 | 10.80 | 10.96 | 433,004 | -0.18(-1.64%) |
Nov 14, 2017 | 11.42 | 11.45 | 11.13 | 11.15 | 310,695 | -0.26(-2.26%) |
Nov 13, 2017 | 11.71 | 11.79 | 11.36 | 11.40 | 705,660 | -0.27(-2.28%) |
Nov 10, 2017 | 11.64 | 11.98 | 11.59 | 11.67 | 1,233,873 | -0.05(-0.43%) |
Nov 09, 2017 | 10.70 | 11.75 | 10.70 | 11.72 | 1,554,256 | +1.22(+11.63%) |
Nov 08, 2017 | 10.35 | 10.51 | 10.34 | 10.50 | 256,092 | +0.17(+1.69%) |
Nov 07, 2017 | 10.21 | 10.35 | 10.16 | 10.33 | 455,236 | +0.11(+1.06%) |
Nov 06, 2017 | 10.08 | 10.22 | 10.07 | 10.22 | 467,896 | +0.15(+1.48%) |
Nov 03, 2017 | 10.13 | 10.13 | 10.02 | 10.07 | 243,551 | -0.06(-0.57%) |
Nov 02, 2017 | 10.07 | 10.18 | 10.05 | 10.13 | 260,493 | +0.09(+0.91%) |
Nov 01, 2017 | 9.926 | 10.05 | 9.901 | 10.03 | 186,000 | +0.12(+1.17%) |
Oct 31, 2017 | 9.893 | 9.951 | 9.868 | 9.918 | 211,074 | +0.06(+0.59%) |
Oct 30, 2017 | 10.04 | 9.827 | 9.860 | 318,439 | -0.17(-1.66%) | |
Oct 27, 2017 | 10.15 | 10.15 | 9.860 | 10.03 | 408,218 | -0.26(-2.50%) |
Oct 26, 2017 | 10.27 | 10.34 | 10.24 | 10.28 | 159,453 | +0.00(+0.00%) |
Oct 25, 2017 | 10.38 | 10.44 | 10.23 | 10.28 | 273,472 | -0.10(-0.96%) |
Oct 24, 2017 | 10.43 | 10.45 | 10.35 | 10.38 | 232,586 | -0.07(-0.72%) |
Oct 23, 2017 | 10.51 | 10.52 | 10.43 | 10.46 | 129,937 | -0.03(-0.32%) |
Oct 20, 2017 | 10.50 | 10.50 | 10.42 | 10.49 | 267,170 | -0.01(-0.08%) |
Oct 19, 2017 | 10.57 | 10.57 | 10.50 | 10.50 | 103,023 | -0.06(-0.55%) |
Oct 18, 2017 | 10.53 | 10.63 | 10.50 | 10.56 | 145,302 | +0.06(+0.55%) |
Oct 17, 2017 | 10.47 | 10.51 | 10.42 | 10.50 | 184,574 | +0.01(+0.08%) |
Oct 16, 2017 | 10.61 | 10.62 | 10.46 | 10.49 | 151,341 | -0.10(-0.94%) |
Oct 13, 2017 | 10.55 | 10.63 | 10.51 | 10.59 | 220,256 | +0.02(+0.16%) |
Oct 12, 2017 | 10.56 | 10.59 | 10.52 | 10.57 | 96,695 | -0.02(-0.23%) |
Oct 11, 2017 | 10.67 | 10.67 | 10.55 | 10.60 | 98,743 | -0.05(-0.47%) |
Oct 10, 2017 | 10.69 | 10.73 | 10.62 | 10.65 | 143,953 | +0.02(+0.23%) |
Oct 09, 2017 | 10.70 | 10.71 | 10.61 | 10.62 | 192,608 | -0.09(-0.85%) |
Oct 06, 2017 | 10.74 | 10.76 | 10.64 | 10.72 | 170,702 | -0.02(-0.23%) |
Oct 05, 2017 | 10.75 | 10.82 | 10.73 | 10.74 | 253,756 | -0.02(-0.15%) |
Oct 04, 2017 | 10.62 | 10.78 | 10.62 | 10.76 | 234,299 | +0.14(+1.33%) |
Oct 03, 2017 | 11.01 | 11.01 | 10.55 | 10.62 | 497,955 | -0.42(-3.76%) |