Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.11 | 10.11 | 10.11 | 0 | +0.11(+1.10%) | |
Dec 28, 2017 | 10.24 | 10.72 | 9.320 | 10.00 | 146,031 | -0.41(-3.94%) |
Dec 27, 2017 | 11.01 | 11.22 | 10.02 | 10.41 | 56,681 | +0.04(+0.39%) |
Dec 26, 2017 | 10.56 | 10.70 | 10.37 | 10.37 | 7,435 | -0.21(-1.98%) |
Dec 22, 2017 | 10.60 | 10.75 | 10.50 | 10.58 | 29,913 | -0.17(-1.58%) |
Dec 21, 2017 | 10.76 | 10.87 | 10.30 | 10.75 | 31,588 | +0.10(+0.94%) |
Dec 20, 2017 | 10.60 | 10.98 | 10.60 | 10.65 | 5,827 | -0.10(-0.93%) |
Dec 19, 2017 | 10.84 | 11.30 | 10.75 | 10.75 | 51,784 | -0.01(-0.09%) |
Dec 18, 2017 | 11.14 | 11.26 | 10.76 | 10.76 | 4,118 | -0.24(-2.18%) |
Dec 15, 2017 | 10.76 | 11.60 | 10.66 | 11.00 | 76,661 | +0.32(+3.00%) |
Dec 14, 2017 | 11.00 | 11.25 | 10.66 | 10.68 | 14,462 | -0.60(-5.32%) |
Dec 13, 2017 | 10.80 | 12.29 | 10.80 | 11.28 | 97,910 | +0.15(+1.35%) |
Dec 12, 2017 | 11.03 | 11.13 | 10.68 | 11.13 | 22,131 | -0.14(-1.24%) |
Dec 11, 2017 | 11.40 | 12.01 | 11.25 | 11.27 | 58,908 | -0.23(-2.00%) |
Dec 08, 2017 | 11.45 | 11.80 | 10.78 | 11.50 | 173,020 | -0.10(-0.86%) |
Dec 07, 2017 | 11.55 | 11.99 | 11.25 | 11.60 | 20,296 | -0.22(-1.86%) |
Dec 06, 2017 | 11.79 | 12.25 | 11.50 | 11.82 | 30,442 | -0.32(-2.64%) |
Dec 05, 2017 | 12.48 | 12.73 | 11.07 | 12.14 | 83,681 | -0.26(-2.10%) |
Dec 04, 2017 | 11.44 | 12.41 | 11.43 | 12.40 | 35,761 | +0.54(+4.55%) |
Dec 01, 2017 | 11.95 | 12.60 | 11.75 | 11.86 | 26,569 | -0.44(-3.58%) |
Nov 30, 2017 | 12.18 | 12.50 | 11.67 | 12.30 | 3,420 | +0.74(+6.40%) |
Nov 29, 2017 | 12.12 | 12.12 | 11.44 | 11.56 | 5,968 | -0.51(-4.23%) |
Nov 28, 2017 | 12.05 | 12.62 | 11.65 | 12.07 | 6,984 | -0.10(-0.82%) |
Nov 27, 2017 | 13.04 | 13.41 | 12.02 | 12.17 | 52,071 | -0.84(-6.46%) |
Nov 24, 2017 | 12.45 | 13.63 | 11.75 | 13.01 | 51,597 | +0.84(+6.90%) |
Nov 22, 2017 | 11.38 | 12.50 | 11.38 | 12.17 | 55,448 | +0.80(+7.04%) |
Nov 21, 2017 | 10.82 | 11.58 | 10.75 | 11.37 | 25,083 | +0.37(+3.36%) |
Nov 20, 2017 | 11.00 | 11.40 | 10.56 | 11.00 | 41,119 | -0.31(-2.74%) |
Nov 17, 2017 | 11.03 | 11.35 | 11.00 | 11.31 | 27,157 | +0.28(+2.54%) |
Nov 16, 2017 | 11.26 | 11.63 | 11.03 | 11.03 | 3,591 | -0.34(-2.99%) |
Nov 15, 2017 | 11.31 | 11.45 | 11.10 | 11.37 | 10,781 | +0.06(+0.53%) |
Nov 14, 2017 | 11.05 | 11.86 | 10.68 | 11.31 | 60,517 | +0.29(+2.63%) |
Nov 13, 2017 | 11.02 | 11.30 | 10.77 | 11.02 | 37,182 | +0.02(+0.18%) |
Nov 10, 2017 | 11.00 | 11.40 | 11.00 | 11.00 | 45,904 | -0.04(-0.36%) |
Nov 09, 2017 | 11.18 | 11.60 | 11.00 | 11.04 | 62,143 | -0.11(-0.99%) |
Nov 08, 2017 | 11.16 | 11.69 | 11.05 | 11.15 | 72,016 | +0.15(+1.36%) |
Nov 07, 2017 | 10.19 | 11.32 | 10.19 | 11.00 | 46,675 | +0.72(+7.00%) |
Nov 06, 2017 | 10.10 | 10.57 | 9.990 | 10.28 | 66,343 | +0.03(+0.29%) |
Nov 03, 2017 | 10.34 | 10.65 | 9.640 | 10.25 | 183,505 | -0.20(-1.91%) |
Nov 02, 2017 | 11.61 | 12.16 | 10.25 | 10.45 | 60,754 | -1.44(-12.11%) |
Nov 01, 2017 | 11.47 | 12.75 | 11.35 | 11.89 | 97,113 | +0.53(+4.67%) |
Oct 31, 2017 | 12.42 | 12.79 | 11.03 | 11.36 | 61,618 | -1.14(-9.12%) |
Oct 30, 2017 | 12.24 | 12.75 | 12.16 | 12.50 | 42,759 | +0.00(+0.00%) |
Oct 27, 2017 | 12.60 | 13.12 | 11.74 | 12.50 | 101,075 | +0.00(+0.00%) |
Oct 26, 2017 | 12.57 | 13.00 | 12.00 | 12.50 | 125,109 | -0.38(-2.95%) |
Oct 25, 2017 | 14.10 | 14.28 | 12.71 | 12.88 | 60,155 | -0.92(-6.67%) |
Oct 24, 2017 | 13.99 | 14.50 | 13.80 | 13.80 | 57,867 | -0.11(-0.79%) |
Oct 23, 2017 | 14.34 | 14.34 | 13.75 | 13.91 | 64,288 | -0.17(-1.21%) |
Oct 20, 2017 | 14.46 | 14.46 | 13.63 | 14.08 | 43,147 | -0.30(-2.09%) |
Oct 19, 2017 | 14.97 | 14.97 | 13.79 | 14.38 | 9,805 | -0.03(-0.21%) |
Oct 18, 2017 | 14.08 | 14.54 | 13.93 | 14.41 | 16,448 | +0.36(+2.56%) |
Oct 17, 2017 | 14.52 | 14.52 | 13.05 | 14.05 | 80,872 | -0.16(-1.13%) |
Oct 16, 2017 | 14.42 | 14.70 | 14.08 | 14.21 | 83,515 | -0.17(-1.18%) |
Oct 13, 2017 | 14.35 | 14.63 | 14.00 | 14.38 | 105,952 | -0.07(-0.48%) |
Oct 12, 2017 | 15.58 | 15.58 | 14.06 | 14.45 | 286,635 | -1.04(-6.71%) |
Oct 11, 2017 | 16.89 | 16.89 | 15.30 | 15.49 | 20,470 | -0.76(-4.68%) |
Oct 10, 2017 | 16.30 | 16.98 | 16.05 | 16.25 | 57,870 | -0.28(-1.69%) |
Oct 09, 2017 | 16.86 | 17.85 | 16.01 | 16.53 | 53,941 | -0.47(-2.76%) |
Oct 06, 2017 | 18.15 | 18.25 | 16.59 | 17.00 | 218,392 | -0.90(-5.03%) |
Oct 05, 2017 | 19.20 | 19.87 | 17.50 | 17.90 | 202,353 | -0.82(-4.38%) |
Oct 04, 2017 | 18.60 | 19.44 | 18.30 | 18.72 | 120,166 | +0.11(+0.59%) |
Oct 03, 2017 | 18.11 | 18.98 | 18.05 | 18.61 | 217,497 | +0.56(+3.10%) |