Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.00 | 11.00 | 11.00 | 0 | -0.05(-0.45%) | |
Dec 28, 2017 | 11.05 | 11.59 | 10.95 | 11.05 | 40,348 | +0.00(+0.00%) |
Dec 27, 2017 | 11.20 | 11.35 | 10.95 | 11.05 | 35,773 | -0.15(-1.34%) |
Dec 26, 2017 | 11.10 | 11.30 | 11.05 | 11.20 | 28,921 | +0.05(+0.45%) |
Dec 22, 2017 | 11.85 | 11.85 | 11.05 | 11.15 | 49,139 | -0.70(-5.91%) |
Dec 21, 2017 | 11.25 | 11.90 | 11.25 | 11.85 | 69,423 | +0.55(+4.87%) |
Dec 20, 2017 | 11.10 | 11.35 | 10.70 | 11.30 | 152,631 | +0.20(+1.80%) |
Dec 19, 2017 | 11.00 | 11.25 | 11.00 | 11.10 | 54,125 | +0.10(+0.91%) |
Dec 18, 2017 | 10.80 | 11.10 | 10.80 | 11.00 | 51,670 | +0.20(+1.85%) |
Dec 15, 2017 | 10.85 | 11.00 | 10.70 | 10.80 | 153,894 | -0.10(-0.92%) |
Dec 14, 2017 | 11.15 | 11.30 | 10.85 | 10.90 | 55,655 | -0.25(-2.24%) |
Dec 13, 2017 | 11.10 | 11.25 | 10.85 | 11.15 | 108,967 | +0.10(+0.90%) |
Dec 12, 2017 | 11.05 | 11.35 | 10.70 | 11.05 | 367,098 | -0.10(-0.90%) |
Dec 11, 2017 | 11.30 | 11.90 | 11.15 | 11.15 | 170,036 | -0.80(-6.69%) |
Dec 08, 2017 | 12.00 | 12.00 | 11.70 | 11.95 | 31,288 | -0.05(-0.42%) |
Dec 07, 2017 | 11.75 | 12.00 | 11.50 | 12.00 | 66,298 | +0.10(+0.84%) |
Dec 06, 2017 | 12.00 | 12.20 | 11.85 | 11.90 | 25,698 | -0.05(-0.42%) |
Dec 05, 2017 | 11.65 | 12.00 | 11.60 | 11.95 | 43,534 | +0.30(+2.58%) |
Dec 04, 2017 | 11.80 | 11.95 | 11.65 | 11.65 | 38,789 | -0.05(-0.43%) |
Dec 01, 2017 | 11.95 | 12.05 | 11.58 | 11.70 | 62,383 | -0.25(-2.09%) |
Nov 30, 2017 | 11.80 | 12.00 | 11.80 | 11.95 | 45,417 | +0.20(+1.70%) |
Nov 29, 2017 | 11.60 | 11.80 | 11.50 | 11.75 | 21,470 | +0.15(+1.29%) |
Nov 28, 2017 | 11.55 | 11.65 | 11.55 | 11.60 | 28,773 | +0.05(+0.43%) |
Nov 27, 2017 | 11.75 | 11.90 | 11.40 | 11.55 | 37,432 | -0.25(-2.12%) |
Nov 24, 2017 | 11.85 | 11.85 | 11.75 | 11.80 | 15,935 | +0.05(+0.43%) |
Nov 22, 2017 | 11.85 | 11.95 | 11.75 | 11.75 | 21,564 | -0.10(-0.84%) |
Nov 21, 2017 | 12.00 | 12.00 | 11.70 | 11.85 | 21,982 | +0.00(+0.00%) |
Nov 20, 2017 | 11.80 | 11.95 | 11.75 | 11.85 | 26,432 | -0.05(-0.42%) |
Nov 17, 2017 | 11.80 | 11.95 | 11.75 | 11.90 | 29,565 | +0.05(+0.42%) |
Nov 16, 2017 | 12.00 | 12.10 | 11.80 | 11.85 | 52,818 | -0.10(-0.84%) |
Nov 15, 2017 | 11.95 | 12.30 | 11.85 | 11.95 | 53,654 | -0.05(-0.42%) |
Nov 14, 2017 | 12.05 | 12.10 | 11.80 | 12.00 | 40,844 | -0.12(-1.03%) |
Nov 13, 2017 | 11.50 | 12.20 | 11.50 | 12.12 | 72,148 | +0.43(+3.63%) |
Nov 10, 2017 | 11.50 | 11.95 | 11.40 | 11.70 | 51,998 | +0.25(+2.18%) |
Nov 09, 2017 | 11.00 | 11.45 | 10.95 | 11.45 | 107,218 | +0.45(+4.09%) |
Nov 08, 2017 | 13.10 | 13.19 | 10.80 | 11.00 | 321,760 | -2.25(-16.98%) |
Nov 07, 2017 | 13.00 | 13.50 | 13.00 | 13.25 | 87,155 | +0.20(+1.53%) |
Nov 06, 2017 | 13.15 | 13.20 | 13.00 | 13.05 | 26,428 | -0.10(-0.76%) |
Nov 03, 2017 | 13.25 | 13.25 | 13.00 | 13.15 | 43,758 | -0.10(-0.75%) |
Nov 02, 2017 | 13.00 | 13.30 | 12.85 | 13.25 | 28,532 | +0.30(+2.32%) |
Nov 01, 2017 | 14.00 | 14.00 | 12.80 | 12.95 | 29,617 | -0.10(-0.77%) |
Oct 31, 2017 | 13.75 | 13.75 | 13.00 | 13.05 | 33,405 | -0.65(-4.74%) |
Oct 30, 2017 | 14.05 | 14.05 | 13.60 | 13.70 | 32,514 | -0.30(-2.14%) |
Oct 27, 2017 | 13.90 | 14.05 | 13.55 | 14.00 | 27,434 | +0.35(+2.56%) |
Oct 26, 2017 | 13.60 | 13.80 | 13.40 | 13.65 | 19,069 | +0.15(+1.11%) |
Oct 25, 2017 | 13.70 | 13.70 | 13.30 | 13.50 | 31,743 | -0.15(-1.10%) |
Oct 24, 2017 | 14.09 | 14.09 | 13.60 | 13.65 | 40,733 | -0.30(-2.15%) |
Oct 23, 2017 | 14.10 | 14.10 | 13.90 | 13.95 | 41,232 | -0.10(-0.71%) |
Oct 20, 2017 | 14.05 | 14.10 | 13.93 | 14.05 | 19,057 | +0.00(+0.00%) |
Oct 19, 2017 | 13.95 | 14.20 | 13.80 | 14.05 | 23,802 | +0.00(+0.00%) |
Oct 18, 2017 | 13.95 | 14.10 | 13.95 | 14.05 | 24,640 | +0.10(+0.72%) |
Oct 17, 2017 | 14.00 | 14.05 | 13.90 | 13.95 | 18,380 | -0.15(-1.06%) |
Oct 16, 2017 | 14.13 | 14.20 | 14.00 | 14.10 | 16,118 | +0.00(+0.00%) |
Oct 13, 2017 | 14.00 | 14.15 | 14.00 | 14.10 | 17,533 | +0.10(+0.71%) |
Oct 12, 2017 | 14.00 | 14.05 | 13.95 | 14.00 | 41,031 | -0.15(-1.06%) |
Oct 11, 2017 | 14.15 | 14.25 | 14.00 | 14.15 | 48,162 | -0.05(-0.35%) |
Oct 10, 2017 | 14.40 | 14.40 | 14.15 | 14.20 | 26,294 | -0.20(-1.39%) |
Oct 09, 2017 | 14.30 | 14.40 | 14.25 | 14.40 | 48,430 | +0.00(+0.00%) |
Oct 06, 2017 | 14.25 | 14.45 | 14.20 | 14.40 | 40,615 | +0.25(+1.77%) |
Oct 05, 2017 | 14.25 | 14.30 | 14.05 | 14.15 | 38,697 | -0.15(-1.05%) |
Oct 04, 2017 | 14.45 | 14.50 | 14.20 | 14.30 | 33,978 | -0.15(-1.04%) |
Oct 03, 2017 | 14.45 | 14.60 | 14.43 | 14.45 | 49,061 | +0.00(+0.00%) |