Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.50 | 22.50 | 22.50 | 0 | -0.20(-0.88%) | |
Dec 28, 2017 | 23.70 | 24.00 | 22.11 | 22.70 | 9,074 | -1.20(-5.02%) |
Dec 27, 2017 | 23.70 | 23.90 | 23.58 | 23.90 | 7,580 | +0.30(+1.27%) |
Dec 26, 2017 | 21.70 | 24.00 | 21.44 | 23.60 | 14,761 | +1.90(+8.76%) |
Dec 22, 2017 | 20.20 | 21.70 | 19.95 | 21.70 | 15,652 | +1.50(+7.43%) |
Dec 21, 2017 | 19.50 | 20.40 | 19.10 | 20.20 | 7,004 | +1.10(+5.76%) |
Dec 20, 2017 | 19.60 | 19.80 | 19.00 | 19.10 | 7,320 | -0.30(-1.55%) |
Dec 19, 2017 | 19.20 | 19.70 | 19.01 | 19.40 | 19,232 | +0.20(+1.04%) |
Dec 18, 2017 | 17.60 | 19.30 | 17.10 | 19.20 | 115,426 | +5.60(+41.18%) |
Dec 15, 2017 | 13.20 | 13.90 | 13.00 | 13.60 | 13,769 | +0.20(+1.49%) |
Dec 14, 2017 | 13.20 | 13.50 | 12.90 | 13.40 | 5,453 | +0.20(+1.52%) |
Dec 13, 2017 | 13.10 | 13.25 | 13.10 | 13.20 | 5,381 | +0.20(+1.54%) |
Dec 12, 2017 | 13.00 | 13.20 | 12.90 | 13.00 | 26,243 | +0.00(+0.00%) |
Dec 11, 2017 | 13.30 | 13.30 | 12.90 | 13.00 | 29,239 | -0.20(-1.52%) |
Dec 08, 2017 | 13.20 | 13.70 | 13.10 | 13.20 | 17,020 | +0.05(+0.38%) |
Dec 07, 2017 | 13.30 | 13.40 | 13.00 | 13.15 | 38,537 | -0.15(-1.13%) |
Dec 06, 2017 | 13.50 | 13.50 | 13.10 | 13.30 | 3,056 | -0.20(-1.48%) |
Dec 05, 2017 | 13.40 | 13.60 | 13.30 | 13.50 | 1,375 | +0.20(+1.50%) |
Dec 04, 2017 | 13.50 | 13.50 | 13.30 | 13.30 | 2,301 | -0.10(-0.75%) |
Dec 01, 2017 | 13.50 | 13.80 | 13.30 | 13.40 | 6,050 | -0.10(-0.74%) |
Nov 30, 2017 | 13.80 | 13.80 | 13.40 | 13.50 | 15,672 | -0.20(-1.46%) |
Nov 29, 2017 | 13.90 | 14.10 | 13.70 | 13.70 | 1,675 | -0.20(-1.44%) |
Nov 28, 2017 | 14.30 | 14.30 | 13.90 | 13.90 | 2,523 | -0.10(-0.71%) |
Nov 27, 2017 | 14.20 | 14.00 | 14.00 | 1,945 | -0.20(-1.41%) | |
Nov 24, 2017 | 14.10 | 14.20 | 14.00 | 14.20 | 1,613 | +0.00(+0.01%) |
Nov 22, 2017 | 14.20 | 14.30 | 14.00 | 14.20 | 1,871 | +0.10(+0.70%) |
Nov 21, 2017 | 14.40 | 14.60 | 14.10 | 14.10 | 6,695 | -0.20(-1.40%) |
Nov 20, 2017 | 14.30 | 14.40 | 14.30 | 14.30 | 598 | +0.00(+0.00%) |
Nov 17, 2017 | 14.30 | 14.50 | 14.20 | 14.30 | 1,002 | +0.00(+0.00%) |
Nov 16, 2017 | 14.40 | 14.60 | 14.30 | 14.30 | 856 | +0.00(+0.00%) |
Nov 15, 2017 | 14.30 | 14.50 | 14.20 | 14.30 | 1,593 | -0.10(-0.69%) |
Nov 14, 2017 | 14.30 | 14.40 | 14.20 | 14.40 | 1,916 | +0.10(+0.70%) |
Nov 13, 2017 | 14.30 | 14.80 | 13.50 | 14.30 | 4,055 | -0.10(-0.69%) |
Nov 10, 2017 | 14.70 | 14.80 | 14.40 | 14.40 | 1,940 | -0.40(-2.70%) |
Nov 09, 2017 | 14.89 | 14.90 | 14.73 | 14.80 | 1,345 | -0.10(-0.67%) |
Nov 08, 2017 | 14.90 | 15.00 | 14.70 | 14.90 | 2,998 | +0.10(+0.68%) |
Nov 07, 2017 | 15.00 | 15.00 | 14.80 | 14.80 | 1,938 | -0.20(-1.34%) |
Nov 06, 2017 | 14.90 | 15.10 | 14.50 | 15.00 | 6,145 | +0.00(+0.01%) |
Nov 03, 2017 | 14.40 | 15.00 | 14.40 | 15.00 | 3,653 | +0.60(+4.17%) |
Nov 02, 2017 | 15.00 | 15.20 | 14.28 | 14.40 | 9,200 | -0.60(-4.00%) |
Nov 01, 2017 | 15.10 | 15.10 | 14.95 | 15.00 | 990 | -0.10(-0.66%) |
Oct 31, 2017 | 15.00 | 15.10 | 14.90 | 15.10 | 2,430 | +0.00(+0.00%) |
Oct 30, 2017 | 15.19 | 15.20 | 15.00 | 15.10 | 1,021 | -0.10(-0.66%) |
Oct 27, 2017 | 15.40 | 15.40 | 15.00 | 15.20 | 2,366 | +0.00(+0.00%) |
Oct 26, 2017 | 15.70 | 15.80 | 15.20 | 15.20 | 4,902 | -0.20(-1.30%) |
Oct 25, 2017 | 15.40 | 15.40 | 14.90 | 15.40 | 3,045 | +0.30(+1.99%) |
Oct 24, 2017 | 15.00 | 15.40 | 14.90 | 15.10 | 8,116 | +0.00(+0.00%) |
Oct 23, 2017 | 15.20 | 15.42 | 14.70 | 15.10 | 5,200 | -0.10(-0.66%) |
Oct 20, 2017 | 15.70 | 16.50 | 15.20 | 15.20 | 3,084 | +0.10(+0.66%) |
Oct 19, 2017 | 15.10 | 15.30 | 15.00 | 15.10 | 3,240 | -0.30(-1.95%) |
Oct 18, 2017 | 15.60 | 15.60 | 15.10 | 15.40 | 3,408 | -0.20(-1.28%) |
Oct 17, 2017 | 16.50 | 16.60 | 15.60 | 15.60 | 5,106 | -1.10(-6.59%) |
Oct 16, 2017 | 17.00 | 17.10 | 16.70 | 16.70 | 10,468 | -0.30(-1.76%) |
Oct 13, 2017 | 17.10 | 17.30 | 16.20 | 17.00 | 3,792 | +0.00(+0.00%) |
Oct 12, 2017 | 16.50 | 17.40 | 16.40 | 17.00 | 3,277 | +0.40(+2.41%) |
Oct 11, 2017 | 16.70 | 17.00 | 16.40 | 16.60 | 15,842 | +0.30(+1.84%) |
Oct 10, 2017 | 15.30 | 16.30 | 15.30 | 16.30 | 50,176 | +1.10(+7.24%) |
Oct 09, 2017 | 15.20 | 15.30 | 15.20 | 15.20 | 890 | +0.10(+0.66%) |
Oct 06, 2017 | 15.00 | 15.10 | 14.90 | 15.10 | 1,667 | +0.10(+0.67%) |
Oct 05, 2017 | 15.10 | 15.10 | 14.50 | 15.00 | 1,085 | -0.10(-0.66%) |
Oct 04, 2017 | 15.10 | 15.30 | 15.10 | 15.10 | 2,313 | +0.00(+0.00%) |
Oct 03, 2017 | 15.00 | 15.20 | 14.97 | 15.10 | 1,782 | +0.20(+1.34%) |