Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 19.55 | 19.70 | 19.25 | 19.55 | 76,712 | +0.00(+0.00%) |
Dec 27, 2017 | 19.90 | 20.35 | 19.40 | 19.55 | 80,192 | -0.35(-1.76%) |
Dec 26, 2017 | 19.55 | 20.10 | 19.55 | 19.90 | 99,767 | +0.30(+1.53%) |
Dec 22, 2017 | 19.75 | 20.10 | 19.40 | 19.60 | 145,578 | -0.30(-1.51%) |
Dec 21, 2017 | 19.75 | 20.30 | 19.65 | 19.90 | 244,117 | +0.15(+0.76%) |
Dec 20, 2017 | 19.70 | 19.80 | 19.20 | 19.75 | 274,689 | +0.05(+0.25%) |
Dec 19, 2017 | 19.05 | 19.80 | 19.00 | 19.70 | 383,724 | +0.35(+1.81%) |
Dec 18, 2017 | 18.50 | 19.62 | 18.50 | 19.35 | 345,977 | +0.85(+4.59%) |
Dec 15, 2017 | 18.20 | 18.70 | 18.00 | 18.50 | 374,256 | +0.40(+2.21%) |
Dec 14, 2017 | 18.05 | 18.26 | 17.60 | 18.10 | 415,279 | +0.00(+0.00%) |
Dec 13, 2017 | 16.85 | 18.20 | 16.81 | 18.10 | 884,930 | +1.50(+9.04%) |
Dec 12, 2017 | 15.65 | 16.68 | 15.50 | 16.60 | 361,718 | +1.00(+6.41%) |
Dec 11, 2017 | 15.75 | 16.00 | 15.50 | 15.60 | 244,083 | -0.15(-0.95%) |
Dec 08, 2017 | 15.10 | 16.15 | 14.85 | 15.75 | 342,541 | +0.55(+3.62%) |
Dec 07, 2017 | 14.10 | 16.02 | 13.49 | 15.20 | 752,511 | +1.20(+8.57%) |
Dec 06, 2017 | 13.25 | 14.15 | 13.02 | 14.00 | 512,488 | +0.80(+6.06%) |
Dec 05, 2017 | 13.85 | 14.60 | 12.20 | 13.20 | 1,294,232 | +1.40(+11.86%) |
Dec 04, 2017 | 11.85 | 11.90 | 11.05 | 11.80 | 458,552 | +0.15(+1.29%) |
Dec 01, 2017 | 12.10 | 12.10 | 11.50 | 11.65 | 114,127 | -0.55(-4.51%) |
Nov 30, 2017 | 12.85 | 13.10 | 11.45 | 12.20 | 318,169 | -0.60(-4.69%) |
Nov 29, 2017 | 12.75 | 12.95 | 12.70 | 12.80 | 83,246 | +0.00(+0.00%) |
Nov 28, 2017 | 12.60 | 12.95 | 12.45 | 12.80 | 108,122 | +0.35(+2.81%) |
Nov 27, 2017 | 12.20 | 12.50 | 12.20 | 12.45 | 160,618 | +0.15(+1.22%) |
Nov 24, 2017 | 12.35 | 12.45 | 12.20 | 12.30 | 25,144 | -0.05(-0.40%) |
Nov 22, 2017 | 12.85 | 12.85 | 12.15 | 12.35 | 95,590 | -0.45(-3.52%) |
Nov 21, 2017 | 12.85 | 12.90 | 11.62 | 12.80 | 98,687 | +0.10(+0.79%) |
Nov 20, 2017 | 12.40 | 12.90 | 12.40 | 12.70 | 164,604 | +0.30(+2.42%) |
Nov 17, 2017 | 11.10 | 12.60 | 10.85 | 12.40 | 288,688 | +1.35(+12.22%) |
Nov 16, 2017 | 11.25 | 11.40 | 11.00 | 11.05 | 241,597 | -0.05(-0.45%) |
Nov 15, 2017 | 11.40 | 11.55 | 11.10 | 11.10 | 89,874 | -0.40(-3.48%) |
Nov 14, 2017 | 11.95 | 12.00 | 11.15 | 11.50 | 151,347 | -0.55(-4.56%) |
Nov 13, 2017 | 12.85 | 13.00 | 12.00 | 12.05 | 121,585 | -0.90(-6.95%) |
Nov 10, 2017 | 11.60 | 13.16 | 11.55 | 12.95 | 381,866 | +1.35(+11.64%) |
Nov 09, 2017 | 12.20 | 12.20 | 11.30 | 11.60 | 223,921 | -0.75(-6.07%) |
Nov 08, 2017 | 10.80 | 12.40 | 10.75 | 12.35 | 588,598 | +1.40(+12.79%) |
Nov 07, 2017 | 10.95 | 11.15 | 10.80 | 10.95 | 160,988 | +0.00(+0.00%) |
Nov 06, 2017 | 11.15 | 11.40 | 10.95 | 10.95 | 105,106 | -0.35(-3.10%) |
Nov 03, 2017 | 11.25 | 11.80 | 11.05 | 11.30 | 239,407 | +0.25(+2.26%) |
Nov 02, 2017 | 11.00 | 11.20 | 10.88 | 11.05 | 213,954 | +0.00(+0.00%) |
Nov 01, 2017 | 11.00 | 11.25 | 10.85 | 11.05 | 223,789 | +0.15(+1.38%) |
Oct 31, 2017 | 10.80 | 10.95 | 10.60 | 10.90 | 285,936 | +0.20(+1.87%) |
Oct 30, 2017 | 11.70 | 11.75 | 10.55 | 10.70 | 383,217 | -1.05(-8.94%) |
Oct 27, 2017 | 12.65 | 12.65 | 11.70 | 11.75 | 173,498 | -0.85(-6.75%) |
Oct 26, 2017 | 12.75 | 13.10 | 12.45 | 12.60 | 230,957 | -0.30(-2.33%) |
Oct 25, 2017 | 13.00 | 13.10 | 12.55 | 12.90 | 299,500 | -0.05(-0.39%) |
Oct 24, 2017 | 13.10 | 13.40 | 12.75 | 12.95 | 369,038 | +0.00(+0.00%) |
Oct 23, 2017 | 13.00 | 13.10 | 12.65 | 12.95 | 418,761 | +0.00(+0.00%) |
Oct 20, 2017 | 12.50 | 13.15 | 12.40 | 12.95 | 185,289 | +0.45(+3.60%) |
Oct 19, 2017 | 12.55 | 12.55 | 12.25 | 12.50 | 182,098 | -0.05(-0.40%) |
Oct 18, 2017 | 12.15 | 12.65 | 12.10 | 12.55 | 139,142 | +0.40(+3.29%) |
Oct 17, 2017 | 12.20 | 12.30 | 12.05 | 12.15 | 90,913 | -0.10(-0.82%) |
Oct 16, 2017 | 12.15 | 12.50 | 12.15 | 12.25 | 120,984 | +0.10(+0.82%) |
Oct 13, 2017 | 12.05 | 12.35 | 12.00 | 12.15 | 100,419 | +0.10(+0.83%) |
Oct 12, 2017 | 12.50 | 13.15 | 11.70 | 12.05 | 192,725 | -0.45(-3.60%) |
Oct 11, 2017 | 12.90 | 12.95 | 12.20 | 12.50 | 230,296 | -0.05(-0.40%) |
Oct 10, 2017 | 13.20 | 12.35 | 12.55 | 282,581 | -0.35(-2.71%) | |
Oct 09, 2017 | 13.10 | 13.25 | 12.70 | 12.90 | 174,755 | -0.25(-1.90%) |
Oct 06, 2017 | 12.90 | 13.20 | 12.75 | 13.15 | 128,901 | +0.15(+1.15%) |
Oct 05, 2017 | 13.00 | 13.05 | 12.68 | 13.00 | 121,477 | +0.05(+0.39%) |
Oct 04, 2017 | 13.05 | 13.10 | 12.55 | 12.95 | 150,032 | -0.05(-0.38%) |
Oct 03, 2017 | 12.95 | 13.10 | 12.83 | 13.00 | 75,379 | +0.15(+1.17%) |