Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.07 | 10.07 | 10.07 | 0 | -0.08(-0.79%) | |
Dec 28, 2017 | 9.910 | 10.37 | 9.840 | 10.15 | 225,360 | +0.31(+3.15%) |
Dec 27, 2017 | 10.04 | 10.15 | 9.680 | 9.840 | 209,309 | -0.23(-2.28%) |
Dec 26, 2017 | 10.04 | 10.24 | 9.900 | 10.07 | 272,671 | -0.09(-0.89%) |
Dec 22, 2017 | 10.47 | 10.47 | 9.550 | 10.16 | 323,564 | -0.27(-2.59%) |
Dec 21, 2017 | 10.56 | 10.71 | 10.39 | 10.43 | 137,810 | -0.12(-1.14%) |
Dec 20, 2017 | 10.75 | 10.80 | 10.32 | 10.55 | 188,086 | -0.08(-0.75%) |
Dec 19, 2017 | 10.32 | 10.75 | 10.26 | 10.63 | 170,150 | +0.31(+3.00%) |
Dec 18, 2017 | 10.45 | 10.58 | 10.28 | 10.32 | 240,420 | -0.09(-0.86%) |
Dec 15, 2017 | 10.35 | 10.65 | 10.24 | 10.41 | 179,760 | +0.07(+0.68%) |
Dec 14, 2017 | 10.19 | 10.73 | 10.19 | 10.34 | 207,760 | +0.15(+1.47%) |
Dec 13, 2017 | 9.980 | 10.19 | 9.850 | 10.19 | 301,277 | +0.25(+2.52%) |
Dec 12, 2017 | 10.05 | 10.24 | 9.900 | 9.940 | 178,583 | -0.07(-0.70%) |
Dec 11, 2017 | 9.780 | 10.20 | 9.705 | 10.01 | 564,500 | +0.16(+1.62%) |
Dec 08, 2017 | 10.11 | 10.23 | 9.700 | 9.850 | 291,349 | -0.15(-1.50%) |
Dec 07, 2017 | 9.850 | 10.16 | 9.790 | 10.00 | 287,685 | +0.11(+1.11%) |
Dec 06, 2017 | 9.740 | 10.10 | 9.660 | 9.890 | 150,715 | +0.04(+0.41%) |
Dec 05, 2017 | 9.450 | 10.26 | 9.400 | 9.850 | 257,261 | +0.40(+4.23%) |
Dec 04, 2017 | 10.10 | 10.39 | 9.400 | 9.450 | 426,501 | -0.48(-4.83%) |
Dec 01, 2017 | 9.880 | 9.950 | 9.380 | 9.930 | 562,448 | +0.05(+0.51%) |
Nov 30, 2017 | 10.21 | 10.63 | 9.770 | 9.880 | 410,078 | -0.33(-3.23%) |
Nov 29, 2017 | 11.28 | 11.30 | 10.02 | 10.21 | 454,294 | -1.05(-9.33%) |
Nov 28, 2017 | 10.57 | 11.69 | 10.57 | 11.26 | 629,395 | +0.54(+5.04%) |
Nov 27, 2017 | 13.18 | 13.20 | 10.38 | 10.72 | 1,082,731 | -2.54(-19.16%) |
Nov 24, 2017 | 12.94 | 13.30 | 12.90 | 13.26 | 220,420 | +0.31(+2.39%) |
Nov 22, 2017 | 13.20 | 13.41 | 12.47 | 12.95 | 478,555 | -0.28(-2.12%) |
Nov 21, 2017 | 15.01 | 15.10 | 13.00 | 13.23 | 1,269,570 | -0.89(-6.30%) |
Nov 20, 2017 | 13.20 | 14.17 | 13.15 | 14.12 | 666,624 | +0.93(+7.05%) |
Nov 17, 2017 | 13.34 | 13.39 | 12.96 | 13.19 | 119,087 | -0.18(-1.35%) |
Nov 16, 2017 | 12.90 | 13.57 | 12.90 | 13.37 | 217,811 | +0.47(+3.64%) |
Nov 15, 2017 | 13.56 | 13.56 | 12.85 | 12.90 | 118,266 | -0.68(-5.01%) |
Nov 14, 2017 | 12.76 | 13.65 | 12.76 | 13.58 | 179,482 | +0.72(+5.60%) |
Nov 13, 2017 | 12.97 | 13.07 | 12.21 | 12.86 | 277,650 | -0.25(-1.91%) |
Nov 10, 2017 | 13.41 | 13.77 | 12.94 | 13.11 | 125,677 | -0.30(-2.24%) |
Nov 09, 2017 | 13.48 | 13.70 | 13.05 | 13.41 | 94,099 | -0.20(-1.47%) |
Nov 08, 2017 | 12.87 | 13.70 | 12.44 | 13.61 | 191,572 | +0.67(+5.18%) |
Nov 07, 2017 | 13.15 | 13.44 | 12.70 | 12.94 | 204,934 | -0.25(-1.90%) |
Nov 06, 2017 | 13.75 | 13.90 | 13.06 | 13.19 | 277,678 | -0.79(-5.65%) |
Nov 03, 2017 | 14.20 | 14.22 | 13.92 | 13.98 | 101,095 | -0.14(-0.99%) |
Nov 02, 2017 | 13.74 | 14.40 | 13.59 | 14.12 | 121,252 | +0.45(+3.29%) |
Nov 01, 2017 | 14.60 | 14.73 | 13.59 | 13.67 | 171,152 | -0.89(-6.11%) |
Oct 31, 2017 | 14.25 | 14.70 | 14.17 | 14.56 | 161,008 | +0.40(+2.82%) |
Oct 30, 2017 | 13.57 | 14.22 | 13.44 | 14.16 | 116,841 | +0.49(+3.58%) |
Oct 27, 2017 | 13.96 | 13.99 | 13.19 | 13.67 | 130,921 | -0.26(-1.87%) |
Oct 26, 2017 | 13.67 | 14.02 | 13.53 | 13.93 | 102,487 | +0.24(+1.75%) |
Oct 25, 2017 | 14.15 | 14.43 | 13.38 | 13.69 | 237,553 | -0.51(-3.59%) |
Oct 24, 2017 | 14.47 | 14.64 | 14.07 | 14.20 | 166,040 | -0.06(-0.42%) |
Oct 23, 2017 | 13.73 | 14.43 | 13.01 | 14.26 | 371,229 | +0.53(+3.86%) |
Oct 20, 2017 | 14.95 | 15.11 | 13.62 | 13.73 | 293,661 | -1.19(-7.98%) |
Oct 19, 2017 | 14.81 | 14.96 | 14.17 | 14.92 | 185,156 | +0.02(+0.13%) |
Oct 18, 2017 | 15.40 | 15.40 | 14.59 | 14.90 | 300,064 | -0.35(-2.30%) |
Oct 17, 2017 | 14.60 | 15.45 | 14.36 | 15.25 | 596,857 | +0.89(+6.20%) |
Oct 16, 2017 | 13.48 | 14.65 | 13.35 | 14.36 | 536,889 | +1.11(+8.38%) |
Oct 13, 2017 | 13.02 | 13.50 | 13.02 | 13.25 | 199,194 | +0.20(+1.53%) |
Oct 12, 2017 | 12.72 | 13.30 | 12.61 | 13.05 | 255,188 | +0.37(+2.92%) |
Oct 11, 2017 | 12.62 | 12.78 | 12.48 | 12.68 | 125,026 | +0.06(+0.48%) |
Oct 10, 2017 | 12.50 | 12.78 | 12.33 | 12.62 | 139,853 | +0.18(+1.45%) |
Oct 09, 2017 | 12.37 | 12.50 | 12.16 | 12.44 | 88,886 | +0.00(+0.00%) |
Oct 06, 2017 | 12.55 | 12.72 | 12.27 | 12.44 | 122,273 | -0.15(-1.19%) |
Oct 05, 2017 | 12.63 | 12.81 | 12.27 | 12.59 | 189,965 | +0.05(+0.40%) |
Oct 04, 2017 | 12.20 | 12.72 | 12.14 | 12.54 | 148,981 | +0.17(+1.37%) |
Oct 03, 2017 | 12.63 | 12.81 | 12.02 | 12.37 | 202,161 | -0.27(-2.14%) |