Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.84 | 18.84 | 18.84 | 0 | +1.75(+10.22%) | |
Dec 28, 2017 | 16.82 | 17.92 | 16.73 | 17.09 | 218,410 | +0.46(+2.76%) |
Dec 27, 2017 | 17.37 | 17.37 | 16.27 | 16.64 | 163,629 | -0.37(-2.16%) |
Dec 26, 2017 | 15.53 | 17.09 | 15.07 | 17.00 | 242,847 | +1.56(+10.12%) |
Dec 22, 2017 | 15.99 | 16.08 | 15.16 | 15.44 | 121,432 | -0.18(-1.18%) |
Dec 21, 2017 | 14.61 | 15.99 | 14.34 | 15.62 | 341,804 | +1.10(+7.59%) |
Dec 20, 2017 | 14.98 | 15.26 | 14.06 | 14.52 | 87,093 | -0.28(-1.86%) |
Dec 19, 2017 | 15.16 | 15.44 | 14.52 | 14.80 | 99,624 | -0.37(-2.42%) |
Dec 18, 2017 | 13.79 | 15.16 | 13.79 | 15.16 | 120,867 | +1.01(+7.14%) |
Dec 15, 2017 | 14.71 | 14.71 | 13.51 | 14.15 | 129,032 | -0.28(-1.91%) |
Dec 14, 2017 | 14.71 | 15.26 | 13.97 | 14.43 | 87,398 | -0.83(-5.42%) |
Dec 13, 2017 | 15.62 | 15.72 | 14.80 | 15.26 | 87,032 | -0.18(-1.19%) |
Dec 12, 2017 | 15.53 | 15.53 | 14.71 | 15.44 | 102,622 | +0.00(+0.00%) |
Dec 11, 2017 | 15.62 | 16.08 | 15.07 | 15.44 | 91,025 | +0.55(+3.70%) |
Dec 08, 2017 | 13.79 | 15.26 | 13.79 | 14.89 | 122,834 | +1.38(+10.20%) |
Dec 07, 2017 | 13.42 | 15.72 | 13.33 | 13.51 | 185,939 | -0.09(-0.68%) |
Dec 06, 2017 | 16.27 | 16.27 | 13.42 | 13.60 | 268,354 | -2.67(-16.38%) |
Dec 05, 2017 | 15.44 | 16.64 | 15.26 | 16.27 | 142,845 | +0.92(+5.99%) |
Dec 04, 2017 | 16.08 | 16.08 | 15.07 | 15.35 | 139,843 | -0.46(-2.91%) |
Dec 01, 2017 | 17.19 | 18.20 | 14.25 | 15.81 | 406,200 | +0.18(+1.18%) |
Nov 30, 2017 | 13.05 | 17.74 | 13.05 | 15.62 | 478,727 | +2.76(+21.43%) |
Nov 29, 2017 | 12.78 | 13.51 | 12.04 | 12.87 | 126,579 | -0.09(-0.71%) |
Nov 28, 2017 | 14.52 | 14.52 | 11.95 | 12.96 | 311,327 | -0.83(-6.00%) |
Nov 27, 2017 | 12.13 | 14.98 | 11.95 | 13.79 | 486,329 | +2.39(+20.97%) |
Nov 24, 2017 | 11.49 | 11.58 | 11.03 | 11.40 | 91,806 | +0.55(+5.08%) |
Nov 22, 2017 | 10.57 | 11.12 | 10.20 | 10.85 | 139,540 | +0.64(+6.31%) |
Nov 21, 2017 | 10.29 | 10.66 | 9.283 | 10.20 | 76,312 | -0.09(-0.89%) |
Nov 20, 2017 | 10.48 | 11.03 | 9.926 | 10.29 | 63,168 | -0.18(-1.76%) |
Nov 17, 2017 | 10.11 | 10.66 | 10.06 | 10.48 | 59,071 | +0.46(+4.59%) |
Nov 16, 2017 | 9.558 | 10.29 | 9.558 | 10.02 | 50,207 | +0.28(+2.83%) |
Nov 15, 2017 | 9.650 | 10.16 | 9.283 | 9.742 | 79,205 | -0.55(-5.36%) |
Nov 14, 2017 | 11.12 | 11.12 | 9.742 | 10.29 | 95,746 | -0.55(-5.09%) |
Nov 13, 2017 | 10.57 | 11.21 | 10.39 | 10.85 | 87,841 | +0.09(+0.85%) |
Nov 10, 2017 | 11.03 | 11.58 | 10.57 | 10.75 | 127,790 | -0.28(-2.50%) |
Nov 09, 2017 | 11.67 | 11.76 | 10.20 | 11.03 | 131,839 | +0.00(+0.00%) |
Nov 08, 2017 | 11.86 | 12.13 | 10.57 | 11.03 | 173,034 | -0.92(-7.69%) |
Nov 07, 2017 | 12.96 | 13.23 | 11.03 | 11.95 | 288,243 | -0.37(-2.98%) |
Nov 06, 2017 | 9.466 | 12.50 | 9.283 | 12.32 | 515,607 | +3.03(+32.67%) |
Nov 03, 2017 | 8.731 | 9.648 | 8.639 | 9.283 | 113,218 | +0.46(+5.21%) |
Nov 02, 2017 | 8.272 | 9.926 | 7.996 | 8.823 | 574,383 | +1.29(+17.07%) |
Nov 01, 2017 | 7.720 | 8.179 | 7.353 | 7.536 | 112,042 | +0.18(+2.50%) |
Oct 31, 2017 | 6.801 | 7.812 | 6.617 | 7.353 | 182,635 | +0.83(+12.68%) |
Oct 30, 2017 | 6.893 | 6.066 | 6.525 | 61,918 | +0.46(+7.58%) | |
Oct 27, 2017 | 6.250 | 6.422 | 5.893 | 6.066 | 47,408 | +0.00(+0.00%) |
Oct 26, 2017 | 5.974 | 6.158 | 5.762 | 6.066 | 52,893 | +0.14(+2.31%) |
Oct 25, 2017 | 6.250 | 6.324 | 5.854 | 5.929 | 51,027 | -0.27(-4.43%) |
Oct 24, 2017 | 6.204 | 6.296 | 5.975 | 6.204 | 38,289 | +0.03(+0.52%) |
Oct 23, 2017 | 6.372 | 6.433 | 5.974 | 6.172 | 54,603 | -0.32(-4.89%) |
Oct 20, 2017 | 6.502 | 6.626 | 6.269 | 6.489 | 42,314 | +0.00(+0.00%) |
Oct 19, 2017 | 6.596 | 6.596 | 6.066 | 6.489 | 94,355 | -0.05(-0.70%) |
Oct 18, 2017 | 6.863 | 7.112 | 6.282 | 6.535 | 124,498 | -0.27(-3.92%) |
Oct 17, 2017 | 7.022 | 7.112 | 6.657 | 6.801 | 71,101 | -0.31(-4.37%) |
Oct 16, 2017 | 7.077 | 7.363 | 6.802 | 7.112 | 101,698 | +0.08(+1.15%) |
Oct 13, 2017 | 7.536 | 7.779 | 6.985 | 7.031 | 69,983 | -0.41(-5.56%) |
Oct 12, 2017 | 7.812 | 7.904 | 7.353 | 7.444 | 60,668 | -0.37(-4.71%) |
Oct 11, 2017 | 7.905 | 8.143 | 7.461 | 7.812 | 46,393 | -0.09(-1.17%) |
Oct 10, 2017 | 8.180 | 8.409 | 7.812 | 7.905 | 52,090 | +0.00(+0.01%) |
Oct 09, 2017 | 7.950 | 8.360 | 7.812 | 7.904 | 28,298 | -0.05(-0.58%) |
Oct 06, 2017 | 8.627 | 8.627 | 7.904 | 7.950 | 45,700 | -0.60(-6.99%) |
Oct 05, 2017 | 8.358 | 8.730 | 8.272 | 8.547 | 30,372 | +0.01(+0.06%) |
Oct 04, 2017 | 9.191 | 9.191 | 8.455 | 8.542 | 21,652 | -0.46(-5.07%) |
Oct 03, 2017 | 8.633 | 9.283 | 8.558 | 8.998 | 45,876 | +0.27(+3.05%) |