Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.95 | 15.95 | 15.95 | 0 | +0.65(+4.25%) | |
Dec 28, 2017 | 11.95 | 16.00 | 11.95 | 15.30 | 207,007 | +3.41(+28.68%) |
Dec 27, 2017 | 11.45 | 12.12 | 11.45 | 11.89 | 55,010 | +0.09(+0.76%) |
Dec 22, 2017 | 11.80 | 11.95 | 11.10 | 11.80 | 108,587 | +0.05(+0.43%) |
Dec 21, 2017 | 10.91 | 11.88 | 10.91 | 11.75 | 71,312 | +0.75(+6.82%) |
Dec 20, 2017 | 11.00 | 11.48 | 10.90 | 11.00 | 130,398 | -0.05(-0.45%) |
Dec 19, 2017 | 11.00 | 11.40 | 10.50 | 11.05 | 66,604 | +0.20(+1.84%) |
Dec 18, 2017 | 10.85 | 11.44 | 10.65 | 10.85 | 182,448 | +0.00(+0.00%) |
Dec 15, 2017 | 10.51 | 10.92 | 10.20 | 10.85 | 29,537 | +0.45(+4.33%) |
Dec 14, 2017 | 9.670 | 10.75 | 9.500 | 10.40 | 63,065 | +0.90(+9.47%) |
Dec 13, 2017 | 8.950 | 9.500 | 8.650 | 9.500 | 61,670 | +0.51(+5.67%) |
Dec 12, 2017 | 8.650 | 8.990 | 8.200 | 8.990 | 69,456 | +0.34(+3.93%) |
Dec 11, 2017 | 9.240 | 9.240 | 8.100 | 8.650 | 49,189 | +0.25(+2.98%) |
Dec 08, 2017 | 7.370 | 8.500 | 7.370 | 8.400 | 128,488 | +0.90(+12.00%) |
Dec 07, 2017 | 7.150 | 7.500 | 7.100 | 7.500 | 36,695 | +0.25(+3.45%) |
Dec 06, 2017 | 7.220 | 7.250 | 7.060 | 7.250 | 13,515 | +0.25(+3.57%) |
Dec 05, 2017 | 7.000 | 7.220 | 6.950 | 7.000 | 11,325 | -0.15(-2.10%) |
Dec 04, 2017 | 7.000 | 7.220 | 6.700 | 7.150 | 41,783 | +0.40(+5.93%) |
Dec 01, 2017 | 6.950 | 7.000 | 6.300 | 6.750 | 28,275 | -0.05(-0.74%) |
Nov 30, 2017 | 6.510 | 7.000 | 6.500 | 6.800 | 48,415 | -0.20(-2.86%) |
Nov 29, 2017 | 6.590 | 7.000 | 6.100 | 7.000 | 21,515 | +0.45(+6.87%) |
Nov 28, 2017 | 6.950 | 7.000 | 6.020 | 6.550 | 51,449 | -0.25(-3.68%) |
Nov 27, 2017 | 6.900 | 6.990 | 6.500 | 6.800 | 72,053 | +0.20(+3.03%) |
Nov 24, 2017 | 6.000 | 6.600 | 5.900 | 6.600 | 154,493 | +0.65(+10.92%) |
Nov 23, 2017 | 5.500 | 6.000 | 5.500 | 5.950 | 60,124 | +0.53(+9.78%) |
Nov 22, 2017 | 5.190 | 5.420 | 4.900 | 5.420 | 249,683 | +0.47(+9.49%) |
Nov 21, 2017 | 4.990 | 5.060 | 4.900 | 4.950 | 140,875 | -0.04(-0.80%) |
Nov 20, 2017 | 5.000 | 5.000 | 4.810 | 4.990 | 12,322 | -0.06(-1.19%) |
Nov 17, 2017 | 4.650 | 5.170 | 4.650 | 5.050 | 11,475 | +0.25(+5.21%) |
Nov 16, 2017 | 4.800 | 4.800 | 4.800 | 4.800 | 8,543 | -0.18(-3.61%) |
Nov 15, 2017 | 4.900 | 5.000 | 4.600 | 4.980 | 75,910 | +0.08(+1.63%) |
Nov 14, 2017 | 4.850 | 4.930 | 4.840 | 4.900 | 32,700 | +0.05(+1.03%) |
Nov 13, 2017 | 4.400 | 5.550 | 4.400 | 4.850 | 42,975 | +0.55(+12.79%) |
Nov 10, 2017 | 4.400 | 4.400 | 4.260 | 4.300 | 7,350 | -0.12(-2.71%) |
Nov 09, 2017 | 4.250 | 4.470 | 4.250 | 4.420 | 13,700 | +0.21(+4.99%) |
Nov 08, 2017 | 4.350 | 4.350 | 4.210 | 4.210 | 525 | -0.09(-2.09%) |
Nov 07, 2017 | 4.200 | 4.410 | 4.200 | 4.300 | 11,850 | -0.14(-3.15%) |
Nov 06, 2017 | 4.490 | 4.490 | 4.200 | 4.440 | 12,200 | -0.04(-0.89%) |
Nov 03, 2017 | 4.350 | 4.480 | 4.350 | 4.480 | 5,400 | +0.08(+1.82%) |
Nov 02, 2017 | 4.400 | 4.410 | 4.260 | 4.400 | 4,060 | +0.15(+3.53%) |
Nov 01, 2017 | 4.300 | 4.400 | 4.250 | 4.250 | 53,825 | -0.05(-1.16%) |
Oct 31, 2017 | 4.260 | 4.350 | 4.260 | 4.300 | 4,200 | -0.15(-3.37%) |
Oct 30, 2017 | 4.440 | 4.490 | 4.440 | 4.450 | 6,300 | +0.20(+4.71%) |
Oct 27, 2017 | 4.300 | 4.300 | 4.200 | 4.250 | 3,800 | -0.22(-4.92%) |
Oct 26, 2017 | 4.470 | 4.470 | 4.470 | 4.470 | 300 | -0.02(-0.45%) |
Oct 25, 2017 | 4.390 | 4.490 | 4.390 | 4.490 | 10,810 | +0.28(+6.65%) |
Oct 24, 2017 | 4.200 | 4.490 | 4.200 | 4.210 | 23,400 | +0.01(+0.24%) |
Oct 23, 2017 | 4.400 | 4.500 | 4.200 | 4.200 | 9,300 | +0.13(+3.19%) |
Oct 20, 2017 | 4.130 | 4.130 | 4.070 | 4.070 | 5,100 | -0.26(-6.00%) |
Oct 19, 2017 | 4.490 | 4.490 | 4.330 | 4.330 | 1,850 | -0.16(-3.56%) |
Oct 18, 2017 | 4.450 | 4.500 | 4.450 | 4.490 | 7,700 | +0.36(+8.72%) |
Oct 17, 2017 | 4.300 | 4.310 | 4.110 | 4.130 | 11,744 | -0.27(-6.14%) |
Oct 16, 2017 | 4.550 | 4.550 | 4.400 | 4.400 | 6,100 | -0.15(-3.30%) |
Oct 13, 2017 | 4.620 | 4.620 | 4.490 | 4.550 | 24,219 | -0.05(-1.09%) |
Oct 12, 2017 | 4.370 | 4.630 | 4.200 | 4.600 | 43,760 | +0.20(+4.55%) |
Oct 11, 2017 | 4.500 | 4.600 | 4.400 | 4.400 | 35,042 | -0.30(-6.38%) |
Oct 10, 2017 | 4.490 | 4.700 | 4.490 | 4.700 | 18,600 | +0.21(+4.68%) |
Oct 06, 2017 | 4.600 | 4.600 | 4.290 | 4.490 | 10,600 | -0.12(-2.60%) |
Oct 05, 2017 | 4.750 | 4.750 | 4.610 | 4.610 | 300 | -0.14(-2.95%) |
Oct 04, 2017 | 4.800 | 5.000 | 4.750 | 4.750 | 31,700 | -0.20(-4.04%) |
Oct 03, 2017 | 5.250 | 5.250 | 4.770 | 4.950 | 27,750 | -0.10(-1.98%) |