Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.55 | 12.55 | 12.55 | 0 | -0.45(-3.46%) | |
Dec 28, 2017 | 13.00 | 13.25 | 12.75 | 13.00 | 426,056 | +0.00(+0.00%) |
Dec 27, 2017 | 12.85 | 13.15 | 12.77 | 13.00 | 231,555 | +0.15(+1.17%) |
Dec 26, 2017 | 12.30 | 13.10 | 12.30 | 12.85 | 294,910 | +0.45(+3.63%) |
Dec 22, 2017 | 11.90 | 12.70 | 11.75 | 12.40 | 572,854 | +0.55(+4.64%) |
Dec 21, 2017 | 11.55 | 12.00 | 11.55 | 11.85 | 537,269 | +0.30(+2.60%) |
Dec 20, 2017 | 12.10 | 12.15 | 11.35 | 11.55 | 372,078 | -0.45(-3.75%) |
Dec 19, 2017 | 12.40 | 12.65 | 11.75 | 12.00 | 444,507 | -0.35(-2.83%) |
Dec 18, 2017 | 12.70 | 12.95 | 12.20 | 12.35 | 673,286 | -0.35(-2.76%) |
Dec 15, 2017 | 12.65 | 12.95 | 12.25 | 12.70 | 1,702,852 | +0.10(+0.79%) |
Dec 14, 2017 | 13.25 | 13.30 | 12.55 | 12.60 | 235,589 | -0.65(-4.91%) |
Dec 13, 2017 | 12.70 | 13.35 | 12.70 | 13.25 | 290,017 | +0.60(+4.74%) |
Dec 12, 2017 | 12.80 | 12.95 | 12.45 | 12.65 | 393,213 | -0.20(-1.56%) |
Dec 11, 2017 | 13.45 | 13.55 | 12.65 | 12.85 | 410,235 | -0.40(-3.02%) |
Dec 08, 2017 | 13.05 | 13.30 | 12.90 | 13.25 | 281,230 | +0.25(+1.92%) |
Dec 07, 2017 | 12.80 | 13.10 | 12.50 | 13.00 | 480,943 | +0.30(+2.36%) |
Dec 06, 2017 | 12.40 | 12.85 | 11.95 | 12.70 | 523,354 | +0.35(+2.83%) |
Dec 05, 2017 | 12.60 | 13.15 | 12.38 | 12.35 | 332,240 | -0.35(-2.76%) |
Dec 04, 2017 | 12.90 | 12.65 | 12.70 | 427,766 | +0.10(+0.79%) | |
Dec 01, 2017 | 12.05 | 12.95 | 12.05 | 12.60 | 395,978 | +0.60(+5.00%) |
Nov 30, 2017 | 11.50 | 12.25 | 11.45 | 12.00 | 598,804 | +0.45(+3.90%) |
Nov 29, 2017 | 12.15 | 12.32 | 11.45 | 11.55 | 402,568 | -0.50(-4.15%) |
Nov 28, 2017 | 11.95 | 12.15 | 11.50 | 12.05 | 989,301 | +0.05(+0.42%) |
Nov 27, 2017 | 11.90 | 12.15 | 11.55 | 12.00 | 545,835 | +0.10(+0.84%) |
Nov 24, 2017 | 12.65 | 12.65 | 11.60 | 11.90 | 521,744 | -0.80(-6.30%) |
Nov 22, 2017 | 12.90 | 13.05 | 12.60 | 12.70 | 265,729 | -0.15(-1.17%) |
Nov 21, 2017 | 12.90 | 13.05 | 12.80 | 12.85 | 305,580 | +0.05(+0.39%) |
Nov 20, 2017 | 12.60 | 12.95 | 12.35 | 12.80 | 272,817 | +0.15(+1.19%) |
Nov 17, 2017 | 12.90 | 12.95 | 12.53 | 12.65 | 224,178 | -0.25(-1.94%) |
Nov 16, 2017 | 12.90 | 13.35 | 12.75 | 12.90 | 555,045 | +0.15(+1.18%) |
Nov 15, 2017 | 12.75 | 13.00 | 12.59 | 12.75 | 366,509 | -0.05(-0.39%) |
Nov 14, 2017 | 13.55 | 13.60 | 12.70 | 12.80 | 364,494 | -0.85(-6.23%) |
Nov 13, 2017 | 14.10 | 14.10 | 13.55 | 13.65 | 279,703 | -0.60(-4.21%) |
Nov 10, 2017 | 13.50 | 14.30 | 13.50 | 14.25 | 335,219 | +0.65(+4.78%) |
Nov 09, 2017 | 13.60 | 13.80 | 13.40 | 13.60 | 262,275 | -0.05(-0.37%) |
Nov 08, 2017 | 13.95 | 14.05 | 13.55 | 13.65 | 318,725 | -0.25(-1.80%) |
Nov 07, 2017 | 14.20 | 14.30 | 13.85 | 13.90 | 593,215 | -0.35(-2.46%) |
Nov 06, 2017 | 14.30 | 14.50 | 14.05 | 14.25 | 441,813 | +0.05(+0.35%) |
Nov 03, 2017 | 14.55 | 14.95 | 13.97 | 14.20 | 716,166 | -0.35(-2.41%) |
Nov 02, 2017 | 14.50 | 14.92 | 11.95 | 14.55 | 1,947,266 | -1.60(-9.91%) |
Nov 01, 2017 | 16.95 | 16.95 | 15.55 | 16.15 | 509,195 | -0.55(-3.29%) |
Oct 31, 2017 | 16.90 | 17.18 | 16.50 | 16.70 | 594,757 | -0.10(-0.60%) |
Oct 30, 2017 | 16.40 | 16.95 | 16.40 | 16.80 | 428,114 | +0.15(+0.90%) |
Oct 27, 2017 | 16.05 | 16.90 | 15.70 | 16.65 | 471,559 | +0.60(+3.74%) |
Oct 26, 2017 | 15.95 | 16.35 | 15.55 | 16.05 | 550,737 | +0.00(+0.00%) |
Oct 25, 2017 | 16.10 | 16.60 | 15.85 | 16.05 | 390,650 | -0.05(-0.31%) |
Oct 24, 2017 | 16.50 | 16.70 | 16.07 | 16.10 | 459,227 | -0.40(-2.42%) |
Oct 23, 2017 | 17.05 | 17.15 | 16.50 | 16.50 | 240,310 | -0.55(-3.23%) |
Oct 20, 2017 | 17.20 | 17.45 | 16.60 | 17.05 | 433,278 | +0.00(+0.00%) |
Oct 19, 2017 | 17.30 | 17.40 | 16.60 | 17.05 | 431,264 | -0.35(-2.01%) |
Oct 18, 2017 | 17.60 | 17.70 | 17.20 | 17.40 | 259,780 | -0.20(-1.14%) |
Oct 17, 2017 | 17.80 | 18.15 | 17.35 | 17.60 | 435,204 | -0.10(-0.56%) |
Oct 16, 2017 | 17.50 | 18.10 | 17.15 | 17.70 | 663,490 | +0.20(+1.14%) |
Oct 13, 2017 | 17.80 | 17.80 | 17.30 | 17.50 | 291,034 | -0.20(-1.13%) |
Oct 12, 2017 | 17.90 | 18.25 | 17.40 | 17.70 | 470,069 | -0.25(-1.39%) |
Oct 11, 2017 | 18.15 | 18.45 | 17.60 | 17.95 | 497,849 | +0.00(+0.00%) |
Oct 10, 2017 | 18.10 | 18.30 | 17.75 | 17.95 | 360,891 | -0.05(-0.28%) |
Oct 09, 2017 | 18.55 | 18.70 | 18.00 | 18.00 | 287,832 | -0.55(-2.96%) |
Oct 06, 2017 | 19.00 | 19.00 | 18.00 | 18.55 | 559,778 | -0.35(-1.85%) |
Oct 05, 2017 | 19.00 | 19.00 | 18.45 | 18.90 | 391,774 | +0.05(+0.27%) |
Oct 04, 2017 | 19.10 | 19.70 | 18.80 | 18.85 | 444,761 | -0.45(-2.33%) |
Oct 03, 2017 | 20.10 | 20.12 | 18.90 | 19.30 | 997,409 | -0.80(-3.98%) |