Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.900 | 5.900 | 5.870 | 5.870 | 294 | -0.56(-8.71%) |
Nov 29, 2017 | 6.430 | 6.430 | 6.430 | 6.430 | 250 | +0.06(+0.94%) |
Nov 21, 2017 | 6.370 | 6.370 | 6.370 | 27 | -0.63(-9.00%) | |
Nov 20, 2017 | 7.080 | 7.080 | 7.000 | 7.000 | 785 | -0.08(-1.13%) |
Nov 17, 2017 | 7.080 | 7.080 | 7.080 | 7.080 | 265 | -0.05(-0.64%) |
Nov 14, 2017 | 7.125 | 7.125 | 7.125 | 16 | -0.27(-3.71%) | |
Nov 13, 2017 | 7.400 | 7.400 | 7.400 | 7.400 | 434 | +0.40(+5.71%) |
Nov 10, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 245 | -0.04(-0.50%) |
Nov 09, 2017 | 7.035 | 7.035 | 7.035 | 7.035 | 303 | +0.04(+0.50%) |
Nov 07, 2017 | 7.000 | 7.000 | 7.000 | 15 | -0.05(-0.71%) | |
Nov 02, 2017 | 7.050 | 7.050 | 7.050 | 17 | +0.00(+0.00%) | |
Nov 01, 2017 | 7.124 | 7.124 | 7.050 | 7.050 | 926 | +0.05(+0.71%) |
Oct 31, 2017 | 7.150 | 7.150 | 7.000 | 7.000 | 401 | -0.40(-5.41%) |
Oct 30, 2017 | 7.400 | 7.400 | 7.400 | 7.400 | 446 | +0.10(+1.37%) |
Oct 25, 2017 | 7.300 | 7.300 | 7.300 | 224 | -0.13(-1.81%) | |
Oct 24, 2017 | 7.250 | 7.435 | 7.250 | 7.435 | 721 | +0.18(+2.55%) |
Oct 23, 2017 | 7.740 | 7.740 | 7.250 | 7.250 | 925 | -0.25(-3.33%) |
Oct 20, 2017 | 7.250 | 7.500 | 7.250 | 7.500 | 1,633 | +0.10(+1.35%) |
Oct 19, 2017 | 7.200 | 7.400 | 7.200 | 7.400 | 510 | +0.65(+9.63%) |
Oct 18, 2017 | 6.964 | 6.964 | 6.749 | 6.750 | 1,613 | -0.18(-2.59%) |
Oct 17, 2017 | 7.000 | 7.219 | 6.800 | 6.929 | 2,048 | +0.33(+4.99%) |
Oct 16, 2017 | 6.500 | 6.680 | 6.500 | 6.600 | 2,866 | +0.03(+0.46%) |
Oct 13, 2017 | 6.400 | 6.570 | 6.400 | 6.570 | 1,074 | +0.17(+2.66%) |
Oct 12, 2017 | 6.400 | 6.400 | 6.400 | 6.400 | 623 | -0.02(-0.30%) |
Oct 11, 2017 | 6.419 | 6.419 | 6.419 | 6.419 | 742 | -0.01(-0.17%) |
Oct 10, 2017 | 6.600 | 6.600 | 6.400 | 6.430 | 2,632 | -0.89(-12.16%) |
Oct 09, 2017 | 7.320 | 7.320 | 7.320 | 7.320 | 165 | -0.68(-8.50%) |
Oct 05, 2017 | 8.000 | 8.000 | 8.000 | 44 | +1.13(+16.45%) | |
Sep 29, 2017 | 6.870 | 6.870 | 6.870 | 22 | +0.86(+14.31%) | |
Sep 28, 2017 | 7.210 | 7.379 | 5.870 | 6.010 | 12,941 | -1.19(-16.53%) |
Sep 27, 2017 | 7.200 | 7.200 | 7.200 | 7.200 | 232 | -0.09(-1.23%) |
Sep 26, 2017 | 7.290 | 7.290 | 7.290 | 7.290 | 142 | +0.09(+1.25%) |
Sep 22, 2017 | 7.200 | 7.200 | 7.200 | 77 | -0.15(-2.04%) | |
Sep 20, 2017 | 7.350 | 7.350 | 7.350 | 0 | +0.15(+2.08%) | |
Sep 19, 2017 | 7.200 | 7.200 | 7.200 | 7.200 | 153 | -0.05(-0.69%) |
Sep 18, 2017 | 7.250 | 7.250 | 7.250 | 7.250 | 618 | -0.27(-3.59%) |
Sep 15, 2017 | 7.260 | 9.000 | 7.260 | 7.520 | 1,008 | -1.33(-15.03%) |
Sep 14, 2017 | 8.000 | 9.000 | 7.600 | 8.850 | 1,343 | +0.25(+2.91%) |
Sep 13, 2017 | 7.240 | 8.600 | 7.240 | 8.600 | 860 | +0.90(+11.69%) |
Sep 12, 2017 | 7.700 | 7.700 | 7.700 | 7.700 | 194 | +0.47(+6.50%) |
Sep 08, 2017 | 7.230 | 7.230 | 7.230 | 52 | -0.35(-4.62%) | |
Sep 07, 2017 | 6.965 | 7.580 | 6.965 | 7.580 | 792 | +0.43(+6.01%) |
Aug 31, 2017 | 7.150 | 7.150 | 7.150 | 59 | -0.04(-0.58%) | |
Aug 30, 2017 | 7.191 | 7.191 | 7.191 | 7.191 | 319 | +0.18(+2.59%) |
Aug 29, 2017 | 7.870 | 7.880 | 7.000 | 7.010 | 3,507 | -0.97(-12.15%) |
Aug 28, 2017 | 7.752 | 7.979 | 7.752 | 7.979 | 988 | +0.97(+13.82%) |
Aug 25, 2017 | 7.780 | 7.780 | 7.011 | 7.011 | 492 | -0.77(-9.89%) |
Aug 23, 2017 | 7.780 | 7.780 | 7.780 | 0 | -0.16(-2.05%) | |
Aug 21, 2017 | 7.943 | 7.943 | 7.943 | 0 | +0.09(+1.18%) | |
Aug 17, 2017 | 7.850 | 7.850 | 7.850 | 29 | -0.25(-3.09%) | |
Aug 16, 2017 | 8.130 | 8.130 | 8.100 | 8.100 | 520 | -0.02(-0.25%) |
Aug 14, 2017 | 8.120 | 8.120 | 8.120 | 97 | -0.18(-2.17%) | |
Aug 10, 2017 | 8.300 | 8.300 | 8.300 | 0 | -0.10(-1.19%) | |
Aug 04, 2017 | 8.400 | 8.400 | 8.400 | 24 | -0.30(-3.45%) | |
Aug 03, 2017 | 8.700 | 8.700 | 8.700 | 8.700 | 338 | -0.03(-0.30%) |
Aug 01, 2017 | 8.726 | 8.726 | 8.726 | 0 | +0.02(+0.22%) | |
Jul 28, 2017 | 8.707 | 8.707 | 8.707 | 4 | +0.01(+0.08%) | |
Jul 26, 2017 | 8.700 | 8.700 | 8.700 | 0 | -0.80(-8.42%) | |
Jul 25, 2017 | 9.000 | 9.500 | 9.000 | 9.500 | 1,780 | +0.50(+5.57%) |
Jul 24, 2017 | 9.000 | 9.000 | 8.805 | 8.999 | 3,575 | -0.00(-0.01%) |
Jul 21, 2017 | 9.000 | 9.000 | 9.000 | 9.000 | 1,072 | -0.32(-3.43%) |
Jul 19, 2017 | 9.320 | 9.320 | 9.320 | 0 | +0.09(+0.98%) | |
Jul 18, 2017 | 9.100 | 9.230 | 9.100 | 9.230 | 504 | +0.32(+3.59%) |
Jul 13, 2017 | 8.910 | 8.910 | 8.910 | 6 | -0.19(-2.09%) | |
Jul 12, 2017 | 8.900 | 9.100 | 8.900 | 9.100 | 2,444 | +0.97(+11.93%) |
Jul 11, 2017 | 9.049 | 9.049 | 8.130 | 8.130 | 2,456 | -0.97(-10.66%) |
Jul 10, 2017 | 9.100 | 9.100 | 8.960 | 9.100 | 2,731 | +0.40(+4.60%) |
Jul 07, 2017 | 8.700 | 8.700 | 8.700 | 8.700 | 457 | +0.00(+0.00%) |
Jul 06, 2017 | 8.700 | 8.700 | 8.700 | 8.700 | 2,614 | +0.05(+0.58%) |
Jul 03, 2017 | 8.650 | 8.650 | 8.650 | 33 | +0.65(+8.13%) | |
Jun 30, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 123 | -1.36(-14.53%) |
Jun 23, 2017 | 9.360 | 9.360 | 9.360 | 2 | +0.61(+6.97%) | |
Jun 20, 2017 | 8.750 | 8.750 | 8.750 | 3 | +0.75(+9.40%) | |
Jun 19, 2017 | 7.998 | 7.998 | 7.998 | 7.998 | 188 | -0.27(-3.29%) |
Jun 16, 2017 | 8.270 | 8.270 | 8.270 | 8.270 | 143 | -0.25(-2.94%) |
Jun 14, 2017 | 8.521 | 8.521 | 8.521 | 10 | -0.02(-0.27%) | |
Jun 12, 2017 | 8.543 | 8.543 | 8.543 | 124 | -0.46(-5.08%) | |
Jun 07, 2017 | 9.000 | 9.000 | 9.000 | 95 | +0.00(+0.00%) | |
Jun 05, 2017 | 9.000 | 9.000 | 9.000 | 113 | +0.11(+1.26%) | |
Jun 02, 2017 | 8.888 | 8.888 | 8.888 | 8.888 | 2,024 | -0.05(-0.58%) |
May 31, 2017 | 8.940 | 8.940 | 8.940 | 154 | -0.06(-0.67%) | |
May 30, 2017 | 9.000 | 9.000 | 9.000 | 9.000 | 500 | +0.05(+0.54%) |
May 24, 2017 | 8.952 | 8.952 | 8.952 | 25 | -0.05(-0.54%) | |
May 23, 2017 | 9.500 | 9.500 | 9.000 | 9.000 | 2,200 | -0.20(-2.17%) |
May 22, 2017 | 9.190 | 9.200 | 9.190 | 9.200 | 521 | +0.70(+8.24%) |
May 18, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.17(+2.04%) | |
May 17, 2017 | 8.493 | 8.500 | 8.170 | 8.330 | 4,443 | +0.52(+6.66%) |
May 15, 2017 | 7.810 | 7.810 | 7.810 | 45 | -0.48(-5.80%) | |
May 11, 2017 | 8.291 | 8.291 | 8.291 | 10 | +0.04(+0.49%) | |
May 10, 2017 | 7.810 | 8.250 | 7.810 | 8.250 | 2,658 | +1.15(+16.20%) |
May 08, 2017 | 7.100 | 7.100 | 7.100 | 81 | -0.64(-8.25%) | |
May 05, 2017 | 7.739 | 7.739 | 7.739 | 7.739 | 169 | +0.54(+7.55%) |
May 01, 2017 | 7.196 | 7.196 | 7.196 | 20 | -0.90(-11.15%) | |
Apr 28, 2017 | 8.079 | 8.100 | 8.079 | 8.099 | 1,764 | +0.40(+5.18%) |
Apr 27, 2017 | 7.700 | 7.700 | 7.700 | 7.700 | 140 | -0.37(-4.64%) |
Apr 21, 2017 | 8.075 | 8.075 | 8.075 | 0 | +0.07(+0.94%) | |
Apr 19, 2017 | 8.000 | 8.000 | 8.000 | 11 | -0.23(-2.85%) | |
Apr 17, 2017 | 8.235 | 8.235 | 8.235 | 34 | -0.26(-3.12%) | |
Apr 12, 2017 | 8.500 | 8.500 | 8.500 | 16 | +0.39(+4.81%) | |
Apr 11, 2017 | 8.302 | 8.302 | 8.110 | 8.110 | 258 | -0.70(-7.95%) |
Apr 06, 2017 | 8.810 | 8.810 | 8.810 | 126 | +0.35(+4.10%) | |
Apr 04, 2017 | 8.463 | 8.463 | 8.463 | 63 | -0.54(-5.97%) | |
Apr 03, 2017 | 9.000 | 9.000 | 9.000 | 9.000 | 1,821 | +0.00(+0.00%) |
Mar 30, 2017 | 9.000 | 9.000 | 9.000 | 10 | +0.00(+0.00%) | |
Mar 29, 2017 | 9.000 | 9.000 | 9.000 | 9.000 | 170 | -0.01(-0.11%) |
Mar 27, 2017 | 9.010 | 9.010 | 9.010 | 105 | -0.01(-0.11%) | |
Mar 23, 2017 | 9.020 | 9.020 | 9.020 | 96 | -0.48(-5.05%) | |
Mar 17, 2017 | 9.500 | 9.500 | 9.500 | 0 | +0.79(+9.07%) | |
Mar 08, 2017 | 8.710 | 8.710 | 8.710 | 0 | -1.22(-12.29%) | |
Mar 07, 2017 | 9.930 | 9.930 | 9.930 | 9.930 | 112 | -0.36(-3.50%) |
Mar 06, 2017 | 9.290 | 10.29 | 9.250 | 10.29 | 3,133 | +0.79(+8.32%) |
Mar 03, 2017 | 9.000 | 9.500 | 9.000 | 9.500 | 568 | +0.07(+0.70%) |
Mar 02, 2017 | 9.290 | 9.437 | 9.290 | 9.434 | 1,134 | +0.15(+1.62%) |
Feb 28, 2017 | 9.284 | 9.284 | 9.284 | 104 | -0.22(-2.28%) | |
Feb 27, 2017 | 9.010 | 9.500 | 9.010 | 9.500 | 461 | +0.25(+2.66%) |
Feb 23, 2017 | 9.254 | 9.254 | 9.254 | 4 | +0.25(+2.82%) | |
Feb 21, 2017 | 9.000 | 9.000 | 9.000 | 0 | -0.59(-6.15%) | |
Feb 16, 2017 | 9.590 | 9.590 | 9.590 | 0 | -0.17(-1.74%) | |
Feb 15, 2017 | 9.760 | 9.760 | 9.760 | 9.760 | 141 | +0.29(+3.02%) |
Feb 14, 2017 | 9.947 | 9.950 | 9.095 | 9.474 | 1,664 | +0.07(+0.69%) |
Feb 13, 2017 | 8.130 | 9.409 | 8.130 | 9.409 | 516 | +1.21(+14.74%) |
Feb 10, 2017 | 8.750 | 8.750 | 7.730 | 8.200 | 11,128 | -0.30(-3.53%) |
Feb 09, 2017 | 8.500 | 8.750 | 8.500 | 8.500 | 3,509 | -0.23(-2.63%) |
Feb 08, 2017 | 8.070 | 8.730 | 8.050 | 8.730 | 4,407 | +0.68(+8.45%) |
Feb 07, 2017 | 8.250 | 8.250 | 8.000 | 8.050 | 3,104 | +0.55(+7.33%) |
Feb 03, 2017 | 7.500 | 7.500 | 7.500 | 7 | +0.45(+6.45%) | |
Feb 01, 2017 | 7.045 | 7.045 | 7.045 | 1 | -0.05(-0.77%) | |
Jan 30, 2017 | 7.100 | 7.100 | 7.100 | 14 | -0.00(-0.00%) | |
Jan 27, 2017 | 7.111 | 7.111 | 7.100 | 7.100 | 291 | -0.24(-3.29%) |
Jan 26, 2017 | 7.342 | 7.342 | 7.342 | 7.342 | 131 | -0.03(-0.39%) |
Jan 24, 2017 | 7.370 | 7.370 | 7.370 | 11 | +0.00(+0.04%) | |
Jan 23, 2017 | 7.436 | 7.436 | 7.367 | 7.367 | 665 | -0.13(-1.77%) |
Jan 20, 2017 | 7.472 | 7.500 | 7.472 | 7.500 | 1,267 | +0.28(+3.92%) |
Jan 18, 2017 | 7.217 | 7.217 | 7.217 | 50 | +0.11(+1.51%) | |
Jan 10, 2017 | 7.110 | 7.110 | 7.110 | 8 | +0.04(+0.64%) | |
Jan 04, 2017 | 7.065 | 7.065 | 7.065 | 0 | +0.06(+0.78%) | |
Jan 03, 2017 | 7.010 | 7.010 | 7.010 | 7.010 | 227 | -0.01(-0.10%) |
Dec 30, 2016 | 7.017 | 7.017 | 7.017 | 0 | -0.12(-1.72%) | |
Dec 28, 2016 | 7.140 | 7.140 | 7.140 | 18 | +0.13(+1.85%) | |
Dec 27, 2016 | 7.640 | 8.176 | 6.750 | 7.010 | 4,673 | -0.60(-7.86%) |
Dec 22, 2016 | 7.608 | 7.608 | 7.608 | 0 | -0.49(-6.09%) | |
Dec 21, 2016 | 8.292 | 8.292 | 8.101 | 8.101 | 1,080 | -0.20(-2.39%) |
Dec 20, 2016 | 8.340 | 8.340 | 8.299 | 8.299 | 1,300 | -0.05(-0.61%) |
Dec 16, 2016 | 8.350 | 8.350 | 8.350 | 0 | +0.00(+0.00%) | |
Dec 14, 2016 | 8.350 | 8.350 | 8.350 | 27 | -0.06(-0.72%) | |
Dec 13, 2016 | 8.411 | 8.411 | 8.411 | 8.411 | 212 | +0.31(+3.78%) |
Dec 09, 2016 | 8.104 | 8.104 | 8.104 | 1 | -0.26(-3.06%) | |
Dec 08, 2016 | 8.270 | 8.500 | 8.270 | 8.360 | 8,713 | -0.08(-0.97%) |
Dec 07, 2016 | 8.250 | 8.442 | 8.250 | 8.442 | 4,893 | -0.01(-0.10%) |
Dec 06, 2016 | 8.461 | 8.461 | 8.450 | 8.450 | 611 | +0.42(+5.30%) |
Dec 05, 2016 | 8.008 | 8.181 | 8.000 | 8.025 | 3,200 | +0.52(+6.86%) |