Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.150 | 8.150 | 8.150 | 0 | -0.35(-4.12%) | |
Dec 28, 2017 | 8.350 | 8.500 | 8.250 | 8.500 | 303,792 | +0.15(+1.80%) |
Dec 27, 2017 | 8.500 | 8.500 | 8.250 | 8.350 | 192,640 | -0.10(-1.18%) |
Dec 26, 2017 | 8.450 | 8.700 | 8.300 | 8.450 | 332,315 | +0.00(+0.00%) |
Dec 22, 2017 | 8.450 | 8.550 | 8.340 | 8.450 | 682,997 | +0.05(+0.60%) |
Dec 21, 2017 | 8.300 | 8.550 | 8.155 | 8.400 | 341,110 | +0.10(+1.20%) |
Dec 20, 2017 | 8.250 | 8.400 | 8.150 | 8.300 | 308,117 | +0.15(+1.84%) |
Dec 19, 2017 | 8.550 | 8.650 | 8.100 | 8.150 | 481,307 | -0.40(-4.68%) |
Dec 18, 2017 | 8.500 | 8.600 | 8.100 | 8.550 | 536,932 | +0.15(+1.79%) |
Dec 15, 2017 | 8.050 | 8.450 | 8.000 | 8.400 | 2,546,144 | +0.40(+5.00%) |
Dec 14, 2017 | 8.450 | 8.475 | 7.800 | 8.000 | 682,838 | -0.45(-5.33%) |
Dec 13, 2017 | 7.950 | 8.480 | 7.950 | 8.450 | 744,076 | +0.55(+6.96%) |
Dec 12, 2017 | 7.850 | 8.000 | 7.750 | 7.900 | 672,820 | +0.20(+2.60%) |
Dec 11, 2017 | 8.000 | 8.200 | 7.625 | 7.700 | 731,772 | -0.30(-3.75%) |
Dec 08, 2017 | 8.200 | 8.250 | 7.950 | 8.000 | 433,769 | -0.10(-1.23%) |
Dec 07, 2017 | 7.850 | 8.150 | 7.775 | 8.100 | 535,290 | +0.30(+3.85%) |
Dec 06, 2017 | 8.150 | 8.250 | 7.650 | 7.800 | 557,010 | -0.35(-4.29%) |
Dec 05, 2017 | 8.200 | 8.275 | 8.050 | 8.150 | 548,039 | +0.00(+0.00%) |
Dec 04, 2017 | 8.550 | 8.650 | 8.150 | 8.150 | 621,245 | -0.38(-4.40%) |
Dec 01, 2017 | 8.650 | 8.650 | 8.350 | 8.525 | 584,477 | -0.07(-0.87%) |
Nov 30, 2017 | 7.950 | 8.600 | 7.855 | 8.600 | 1,088,160 | +0.75(+9.55%) |
Nov 29, 2017 | 7.800 | 8.350 | 7.710 | 7.850 | 1,328,310 | +0.60(+8.28%) |
Nov 28, 2017 | 7.800 | 7.845 | 7.150 | 7.250 | 2,102,078 | -0.55(-7.05%) |
Nov 27, 2017 | 7.600 | 7.850 | 7.300 | 7.800 | 1,606,123 | +0.20(+2.63%) |
Nov 24, 2017 | 7.900 | 8.000 | 7.450 | 7.600 | 2,359,375 | -0.38(-4.70%) |
Nov 22, 2017 | 7.850 | 8.150 | 7.850 | 7.975 | 3,828,405 | -0.28(-3.33%) |
Nov 21, 2017 | 7.100 | 8.300 | 7.000 | 8.250 | 7,446,330 | -2.85(-25.68%) |
Nov 20, 2017 | 11.80 | 11.93 | 11.10 | 11.10 | 847,354 | -0.70(-5.93%) |
Nov 17, 2017 | 11.20 | 12.00 | 11.15 | 11.80 | 1,071,697 | +0.65(+5.83%) |
Nov 16, 2017 | 11.05 | 11.55 | 10.90 | 11.15 | 968,919 | +0.25(+2.29%) |
Nov 15, 2017 | 11.25 | 11.35 | 10.85 | 10.90 | 501,749 | -0.35(-3.11%) |
Nov 14, 2017 | 11.55 | 11.65 | 10.85 | 11.25 | 1,156,121 | -0.35(-3.02%) |
Nov 13, 2017 | 12.50 | 12.50 | 11.55 | 11.60 | 1,049,146 | -0.95(-7.57%) |
Nov 10, 2017 | 12.45 | 12.72 | 12.45 | 12.55 | 353,942 | +0.00(+0.00%) |
Nov 09, 2017 | 12.35 | 12.60 | 12.20 | 12.55 | 280,362 | +0.15(+1.21%) |
Nov 08, 2017 | 12.30 | 12.59 | 12.15 | 12.40 | 413,458 | +0.20(+1.64%) |
Nov 07, 2017 | 12.75 | 13.00 | 12.07 | 12.20 | 393,207 | -0.60(-4.69%) |
Nov 06, 2017 | 13.50 | 13.55 | 12.75 | 12.80 | 383,998 | -0.80(-5.88%) |
Nov 03, 2017 | 12.85 | 13.65 | 12.78 | 13.60 | 699,682 | +0.72(+5.63%) |
Nov 02, 2017 | 13.00 | 13.05 | 12.75 | 12.88 | 455,521 | -0.03(-0.19%) |
Nov 01, 2017 | 13.80 | 13.80 | 12.85 | 12.90 | 435,436 | -0.75(-5.49%) |
Oct 31, 2017 | 14.00 | 14.30 | 13.60 | 13.65 | 382,654 | -0.25(-1.80%) |
Oct 30, 2017 | 14.00 | 14.45 | 13.70 | 13.90 | 544,441 | -0.35(-2.46%) |
Oct 27, 2017 | 13.15 | 14.55 | 12.90 | 14.25 | 694,854 | +1.45(+11.33%) |
Oct 26, 2017 | 13.35 | 13.35 | 12.55 | 12.80 | 688,313 | -0.55(-4.12%) |
Oct 25, 2017 | 13.45 | 13.50 | 12.65 | 13.35 | 545,906 | -0.15(-1.11%) |
Oct 24, 2017 | 14.45 | 14.50 | 13.45 | 13.50 | 614,585 | -0.95(-6.57%) |
Oct 23, 2017 | 14.70 | 14.78 | 14.30 | 14.45 | 339,028 | -0.20(-1.37%) |
Oct 20, 2017 | 14.90 | 15.05 | 14.50 | 14.65 | 402,408 | -0.15(-1.01%) |
Oct 19, 2017 | 15.30 | 15.43 | 14.65 | 14.80 | 453,866 | -0.55(-3.58%) |
Oct 18, 2017 | 15.55 | 15.60 | 15.28 | 15.35 | 226,009 | -0.15(-0.97%) |
Oct 17, 2017 | 15.40 | 15.65 | 15.25 | 15.50 | 293,191 | +0.10(+0.65%) |
Oct 16, 2017 | 15.45 | 15.75 | 15.30 | 15.40 | 461,684 | -0.05(-0.32%) |
Oct 13, 2017 | 15.70 | 15.85 | 15.35 | 15.45 | 315,170 | -0.20(-1.28%) |
Oct 12, 2017 | 15.55 | 15.80 | 15.30 | 15.65 | 364,540 | +0.05(+0.32%) |
Oct 11, 2017 | 15.45 | 15.70 | 15.10 | 15.60 | 460,158 | +0.15(+0.97%) |
Oct 10, 2017 | 15.40 | 15.60 | 15.15 | 15.45 | 318,561 | +0.05(+0.32%) |
Oct 09, 2017 | 15.60 | 15.65 | 15.25 | 15.40 | 346,142 | -0.10(-0.65%) |
Oct 06, 2017 | 15.95 | 15.95 | 15.20 | 15.50 | 318,672 | +0.05(+0.32%) |
Oct 05, 2017 | 15.70 | 15.80 | 15.35 | 15.45 | 280,116 | -0.10(-0.64%) |
Oct 04, 2017 | 15.05 | 15.60 | 15.00 | 15.55 | 322,627 | +0.40(+2.64%) |
Oct 03, 2017 | 15.00 | 15.40 | 14.85 | 15.15 | 683,784 | +0.25(+1.68%) |