Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.36 | 10.36 | 10.36 | 0 | -0.19(-1.80%) | |
Dec 28, 2017 | 10.33 | 10.95 | 10.31 | 10.55 | 80,374 | +0.18(+1.74%) |
Dec 27, 2017 | 11.64 | 11.69 | 10.32 | 10.37 | 45,489 | -0.26(-2.45%) |
Dec 26, 2017 | 10.59 | 11.06 | 10.25 | 10.63 | 126,504 | +0.08(+0.76%) |
Dec 22, 2017 | 10.33 | 10.63 | 10.19 | 10.55 | 53,008 | +0.26(+2.53%) |
Dec 21, 2017 | 10.32 | 10.65 | 9.920 | 10.29 | 40,984 | +0.12(+1.18%) |
Dec 20, 2017 | 9.990 | 10.68 | 9.810 | 10.17 | 49,098 | +0.25(+2.52%) |
Dec 19, 2017 | 9.830 | 10.20 | 9.710 | 9.920 | 69,404 | +0.12(+1.22%) |
Dec 18, 2017 | 9.380 | 10.000 | 9.110 | 9.800 | 117,801 | +0.50(+5.38%) |
Dec 15, 2017 | 10.10 | 10.10 | 9.200 | 9.300 | 565,386 | -0.94(-9.18%) |
Dec 14, 2017 | 10.58 | 10.77 | 10.10 | 10.24 | 116,707 | -0.36(-3.40%) |
Dec 13, 2017 | 10.75 | 10.87 | 10.57 | 10.60 | 125,533 | -0.26(-2.39%) |
Dec 12, 2017 | 11.04 | 11.04 | 10.72 | 10.86 | 60,068 | -0.09(-0.82%) |
Dec 11, 2017 | 10.72 | 11.19 | 10.72 | 10.95 | 144,762 | +0.38(+3.60%) |
Dec 08, 2017 | 10.58 | 10.95 | 10.51 | 10.57 | 44,867 | -0.11(-1.03%) |
Dec 07, 2017 | 10.75 | 10.92 | 10.57 | 10.68 | 83,046 | -0.01(-0.09%) |
Dec 06, 2017 | 10.96 | 11.20 | 10.54 | 10.69 | 49,626 | -0.31(-2.82%) |
Dec 05, 2017 | 11.15 | 11.23 | 10.80 | 11.00 | 43,747 | -0.19(-1.70%) |
Dec 04, 2017 | 11.48 | 11.48 | 10.95 | 11.19 | 37,948 | -0.18(-1.58%) |
Dec 01, 2017 | 11.14 | 11.77 | 11.05 | 11.37 | 55,499 | +0.16(+1.43%) |
Nov 30, 2017 | 11.38 | 11.79 | 10.96 | 11.21 | 72,349 | -0.07(-0.62%) |
Nov 29, 2017 | 11.51 | 11.87 | 11.27 | 11.28 | 39,588 | -0.15(-1.31%) |
Nov 28, 2017 | 11.57 | 11.83 | 11.38 | 11.43 | 37,587 | -0.06(-0.52%) |
Nov 27, 2017 | 11.55 | 11.96 | 11.32 | 11.49 | 48,988 | -0.02(-0.17%) |
Nov 24, 2017 | 10.48 | 12.01 | 10.48 | 11.51 | 84,575 | +1.27(+12.40%) |
Nov 22, 2017 | 10.06 | 11.14 | 10.06 | 10.24 | 137,903 | +0.15(+1.49%) |
Nov 21, 2017 | 10.35 | 11.22 | 10.00 | 10.09 | 150,186 | -0.41(-3.90%) |
Nov 20, 2017 | 11.29 | 11.47 | 10.47 | 10.50 | 272,189 | -0.77(-6.83%) |
Nov 17, 2017 | 11.80 | 12.19 | 11.12 | 11.27 | 87,074 | -0.53(-4.49%) |
Nov 16, 2017 | 11.72 | 12.55 | 11.72 | 11.80 | 210,410 | +0.14(+1.20%) |
Nov 15, 2017 | 12.10 | 12.23 | 11.60 | 11.66 | 70,259 | -0.47(-3.87%) |
Nov 14, 2017 | 12.35 | 12.54 | 12.06 | 12.13 | 42,624 | -0.19(-1.54%) |
Nov 13, 2017 | 12.86 | 12.86 | 12.25 | 12.32 | 60,491 | -0.47(-3.67%) |
Nov 10, 2017 | 12.98 | 13.13 | 12.62 | 12.79 | 29,991 | -0.13(-1.01%) |
Nov 09, 2017 | 12.95 | 13.18 | 12.63 | 12.92 | 99,477 | -0.10(-0.77%) |
Nov 08, 2017 | 13.60 | 13.60 | 12.63 | 13.02 | 145,931 | -0.70(-5.10%) |
Nov 07, 2017 | 14.28 | 14.50 | 13.62 | 13.72 | 125,019 | -0.47(-3.31%) |
Nov 06, 2017 | 14.66 | 14.66 | 14.10 | 14.19 | 54,723 | -0.36(-2.47%) |
Nov 03, 2017 | 14.41 | 14.88 | 14.18 | 14.55 | 72,879 | +0.13(+0.90%) |
Nov 02, 2017 | 14.05 | 14.63 | 14.05 | 14.42 | 10,706 | +0.45(+3.22%) |
Nov 01, 2017 | 13.65 | 13.98 | 13.62 | 13.97 | 25,809 | +0.39(+2.87%) |
Oct 31, 2017 | 14.84 | 14.87 | 13.50 | 13.58 | 32,795 | -1.16(-7.87%) |
Oct 30, 2017 | 14.69 | 14.94 | 14.52 | 14.74 | 38,143 | +0.21(+1.45%) |
Oct 27, 2017 | 14.42 | 15.02 | 14.14 | 14.53 | 29,006 | +0.62(+4.46%) |
Oct 26, 2017 | 14.19 | 14.48 | 13.70 | 13.91 | 29,070 | -0.27(-1.90%) |
Oct 25, 2017 | 13.86 | 14.45 | 13.85 | 14.18 | 21,054 | +0.18(+1.29%) |
Oct 24, 2017 | 14.80 | 14.97 | 13.91 | 14.00 | 23,898 | -0.80(-5.41%) |
Oct 23, 2017 | 14.78 | 15.21 | 14.61 | 14.80 | 13,849 | +0.02(+0.14%) |
Oct 20, 2017 | 15.64 | 15.64 | 14.28 | 14.78 | 39,421 | -0.62(-4.03%) |
Oct 19, 2017 | 15.60 | 16.17 | 15.27 | 15.40 | 24,549 | -0.15(-0.96%) |
Oct 18, 2017 | 15.43 | 15.66 | 15.27 | 15.55 | 34,430 | +0.33(+2.17%) |
Oct 17, 2017 | 15.00 | 15.43 | 14.69 | 15.22 | 23,722 | +0.34(+2.28%) |
Oct 16, 2017 | 15.64 | 15.69 | 14.50 | 14.88 | 38,909 | -0.71(-4.55%) |
Oct 13, 2017 | 16.31 | 16.31 | 15.52 | 15.59 | 21,522 | -0.58(-3.59%) |
Oct 12, 2017 | 16.35 | 16.40 | 16.05 | 16.17 | 15,853 | -0.13(-0.80%) |
Oct 11, 2017 | 16.60 | 16.96 | 16.27 | 16.30 | 21,430 | -0.36(-2.16%) |
Oct 10, 2017 | 16.90 | 17.00 | 16.08 | 16.66 | 89,574 | -0.24(-1.42%) |
Oct 09, 2017 | 16.64 | 16.92 | 16.51 | 16.90 | 36,509 | +0.23(+1.38%) |
Oct 06, 2017 | 16.34 | 16.78 | 16.02 | 16.67 | 63,276 | +0.31(+1.89%) |
Oct 05, 2017 | 16.12 | 16.50 | 16.12 | 16.36 | 49,850 | +0.23(+1.43%) |
Oct 04, 2017 | 16.89 | 17.30 | 16.02 | 16.13 | 153,968 | -0.64(-3.82%) |
Oct 03, 2017 | 17.08 | 17.08 | 16.45 | 16.77 | 248,808 | -0.16(-0.95%) |