Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.64 | 12.64 | 12.64 | 0 | -0.36(-2.77%) | |
Dec 28, 2017 | 13.03 | 13.21 | 12.93 | 13.00 | 507,973 | +0.01(+0.08%) |
Dec 27, 2017 | 13.04 | 13.15 | 12.86 | 12.99 | 891,186 | -0.16(-1.22%) |
Dec 26, 2017 | 13.32 | 12.98 | 13.15 | 942,106 | +0.17(+1.31%) | |
Dec 22, 2017 | 12.89 | 13.03 | 12.48 | 12.98 | 672,945 | -0.01(-0.08%) |
Dec 21, 2017 | 12.80 | 13.10 | 12.55 | 12.99 | 748,674 | +0.29(+2.28%) |
Dec 20, 2017 | 13.00 | 13.06 | 12.63 | 12.70 | 1,035,093 | -0.22(-1.70%) |
Dec 19, 2017 | 12.92 | 13.16 | 12.85 | 12.92 | 1,329,780 | +0.02(+0.16%) |
Dec 18, 2017 | 12.70 | 12.97 | 12.40 | 12.90 | 2,016,478 | +0.35(+2.79%) |
Dec 15, 2017 | 11.34 | 13.04 | 11.24 | 12.55 | 7,132,442 | +1.61(+14.72%) |
Dec 14, 2017 | 11.27 | 11.39 | 10.93 | 10.94 | 842,589 | -0.34(-3.01%) |
Dec 13, 2017 | 11.06 | 11.46 | 11.06 | 11.28 | 945,040 | +0.20(+1.81%) |
Dec 12, 2017 | 11.02 | 11.23 | 10.92 | 11.08 | 831,250 | +0.05(+0.45%) |
Dec 11, 2017 | 10.91 | 11.11 | 10.86 | 11.03 | 787,552 | +0.13(+1.19%) |
Dec 08, 2017 | 10.83 | 11.12 | 10.80 | 10.90 | 1,092,358 | +0.11(+1.02%) |
Dec 07, 2017 | 10.61 | 10.93 | 10.55 | 10.79 | 2,060,658 | +0.22(+2.08%) |
Dec 06, 2017 | 10.69 | 10.79 | 10.53 | 10.57 | 1,081,948 | -0.12(-1.12%) |
Dec 05, 2017 | 10.82 | 10.88 | 10.60 | 10.69 | 1,104,705 | -0.09(-0.83%) |
Dec 04, 2017 | 10.90 | 10.70 | 10.78 | 870,833 | +0.03(+0.28%) | |
Dec 01, 2017 | 10.91 | 11.01 | 10.75 | 10.75 | 1,121,258 | -0.18(-1.65%) |
Nov 30, 2017 | 11.13 | 10.84 | 10.93 | 979,508 | -0.18(-1.62%) | |
Nov 29, 2017 | 10.93 | 11.20 | 10.93 | 11.11 | 944,605 | +0.17(+1.55%) |
Nov 28, 2017 | 10.89 | 10.98 | 10.74 | 10.94 | 1,059,028 | +0.04(+0.37%) |
Nov 27, 2017 | 11.07 | 11.23 | 10.85 | 10.90 | 1,847,487 | -0.13(-1.18%) |
Nov 24, 2017 | 11.18 | 11.20 | 11.03 | 11.03 | 261,517 | -0.09(-0.81%) |
Nov 22, 2017 | 10.96 | 11.18 | 10.89 | 11.12 | 662,798 | +0.13(+1.18%) |
Nov 21, 2017 | 10.59 | 11.08 | 10.42 | 10.99 | 1,621,067 | +0.42(+3.97%) |
Nov 20, 2017 | 10.42 | 10.60 | 10.26 | 10.57 | 2,816,657 | -0.14(-1.31%) |
Nov 17, 2017 | 10.78 | 10.86 | 10.64 | 10.71 | 1,689,159 | +0.01(+0.09%) |
Nov 16, 2017 | 10.55 | 10.80 | 10.53 | 10.70 | 929,822 | +0.14(+1.33%) |
Nov 15, 2017 | 10.39 | 10.58 | 10.17 | 10.56 | 1,139,833 | +0.10(+0.96%) |
Nov 14, 2017 | 10.47 | 10.61 | 10.39 | 10.46 | 821,467 | -0.10(-0.95%) |
Nov 13, 2017 | 10.49 | 10.72 | 10.38 | 10.56 | 1,895,740 | +0.00(+0.00%) |
Nov 10, 2017 | 10.02 | 10.73 | 10.02 | 10.56 | 1,676,320 | +0.59(+5.92%) |
Nov 09, 2017 | 9.720 | 10.08 | 9.570 | 9.970 | 1,606,256 | +0.10(+1.01%) |
Nov 08, 2017 | 8.820 | 10.25 | 8.710 | 9.870 | 2,907,002 | +1.11(+12.74%) |
Nov 07, 2017 | 9.670 | 9.749 | 8.640 | 8.755 | 2,562,015 | -0.88(-9.09%) |
Nov 06, 2017 | 9.050 | 9.780 | 9.030 | 9.630 | 1,505,913 | +0.49(+5.36%) |
Nov 03, 2017 | 10.01 | 10.11 | 9.130 | 9.140 | 2,140,433 | -0.88(-8.74%) |
Nov 02, 2017 | 10.21 | 10.26 | 9.960 | 10.02 | 901,973 | -0.18(-1.81%) |
Nov 01, 2017 | 10.22 | 10.28 | 10.04 | 10.20 | 772,084 | +0.00(+0.00%) |
Oct 31, 2017 | 10.50 | 10.62 | 10.18 | 10.20 | 1,010,528 | -0.31(-2.95%) |
Oct 30, 2017 | 10.68 | 10.69 | 10.45 | 10.51 | 949,167 | -0.11(-1.04%) |
Oct 27, 2017 | 10.52 | 10.69 | 10.50 | 10.62 | 1,463,415 | +0.08(+0.76%) |
Oct 26, 2017 | 10.50 | 10.80 | 10.50 | 10.54 | 1,079,207 | +0.05(+0.48%) |
Oct 25, 2017 | 10.48 | 10.64 | 10.40 | 10.49 | 912,380 | -0.01(-0.10%) |
Oct 24, 2017 | 10.39 | 10.56 | 10.33 | 10.50 | 845,210 | +0.19(+1.84%) |
Oct 23, 2017 | 10.45 | 10.60 | 10.28 | 10.31 | 1,173,447 | -0.19(-1.81%) |
Oct 20, 2017 | 9.830 | 10.69 | 9.800 | 10.50 | 4,667,709 | +0.82(+8.47%) |
Oct 19, 2017 | 9.600 | 9.710 | 9.560 | 9.680 | 523,903 | -0.01(-0.10%) |
Oct 18, 2017 | 9.670 | 9.890 | 9.630 | 9.690 | 680,128 | +0.05(+0.52%) |
Oct 17, 2017 | 9.570 | 9.750 | 9.570 | 9.640 | 567,628 | +0.09(+0.94%) |
Oct 16, 2017 | 9.500 | 9.710 | 9.500 | 9.550 | 445,845 | +0.02(+0.21%) |
Oct 13, 2017 | 9.500 | 9.625 | 9.450 | 9.530 | 630,676 | +0.04(+0.42%) |
Oct 12, 2017 | 9.540 | 9.590 | 9.350 | 9.490 | 752,822 | -0.08(-0.84%) |
Oct 11, 2017 | 9.910 | 9.970 | 9.560 | 9.570 | 1,223,295 | -0.33(-3.33%) |
Oct 10, 2017 | 9.770 | 9.990 | 9.770 | 9.900 | 699,212 | +0.16(+1.64%) |
Oct 09, 2017 | 9.770 | 9.885 | 9.700 | 9.740 | 703,963 | +0.00(+0.00%) |
Oct 06, 2017 | 9.640 | 9.760 | 9.570 | 9.740 | 808,538 | +0.09(+0.93%) |
Oct 05, 2017 | 9.690 | 9.780 | 9.570 | 9.650 | 618,267 | -0.05(-0.52%) |
Oct 04, 2017 | 9.650 | 9.900 | 9.570 | 9.700 | 1,210,420 | +0.04(+0.41%) |
Oct 03, 2017 | 9.750 | 9.830 | 9.650 | 9.660 | 914,326 | -0.04(-0.41%) |