Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.30 | 11.30 | 11.30 | 0 | -0.20(-1.74%) | |
Dec 28, 2017 | 11.50 | 11.60 | 11.30 | 11.50 | 252,759 | +0.00(+0.00%) |
Dec 27, 2017 | 11.55 | 11.68 | 11.40 | 11.50 | 270,306 | -0.05(-0.43%) |
Dec 26, 2017 | 11.25 | 11.65 | 11.20 | 11.55 | 231,280 | +0.40(+3.59%) |
Dec 22, 2017 | 10.80 | 11.26 | 10.70 | 11.15 | 317,098 | +0.35(+3.24%) |
Dec 21, 2017 | 10.80 | 11.05 | 10.65 | 10.80 | 256,687 | +0.00(+0.00%) |
Dec 20, 2017 | 10.50 | 10.90 | 10.50 | 10.80 | 269,639 | +0.25(+2.37%) |
Dec 19, 2017 | 10.60 | 10.70 | 10.35 | 10.55 | 263,167 | -0.05(-0.47%) |
Dec 18, 2017 | 10.30 | 10.60 | 10.30 | 10.60 | 359,431 | +0.35(+3.41%) |
Dec 15, 2017 | 10.45 | 10.50 | 10.20 | 10.25 | 402,719 | -0.10(-0.97%) |
Dec 14, 2017 | 10.25 | 10.55 | 10.10 | 10.35 | 432,843 | +0.10(+0.98%) |
Dec 13, 2017 | 9.850 | 10.43 | 9.800 | 10.25 | 418,888 | +0.40(+4.06%) |
Dec 12, 2017 | 9.875 | 9.950 | 9.800 | 9.850 | 383,941 | -0.05(-0.51%) |
Dec 11, 2017 | 9.950 | 10.05 | 9.850 | 9.900 | 275,985 | -0.10(-1.00%) |
Dec 08, 2017 | 10.00 | 10.15 | 9.900 | 10.00 | 309,534 | -0.10(-0.99%) |
Dec 07, 2017 | 9.950 | 10.25 | 9.900 | 10.10 | 385,397 | +0.10(+1.00%) |
Dec 06, 2017 | 10.20 | 10.50 | 10.00 | 10.00 | 392,521 | -0.35(-3.38%) |
Dec 05, 2017 | 10.80 | 10.93 | 10.20 | 10.35 | 437,906 | -0.50(-4.61%) |
Dec 04, 2017 | 10.80 | 10.95 | 10.65 | 10.85 | 226,283 | -0.05(-0.46%) |
Dec 01, 2017 | 10.85 | 11.10 | 10.70 | 10.90 | 319,551 | +0.15(+1.40%) |
Nov 30, 2017 | 10.80 | 11.00 | 10.65 | 10.75 | 265,844 | -0.10(-0.92%) |
Nov 29, 2017 | 10.95 | 11.00 | 10.80 | 10.85 | 280,491 | -0.15(-1.36%) |
Nov 28, 2017 | 11.10 | 11.20 | 10.90 | 11.00 | 280,187 | -0.15(-1.35%) |
Nov 27, 2017 | 11.10 | 11.16 | 10.91 | 11.15 | 208,716 | +0.10(+0.90%) |
Nov 24, 2017 | 11.20 | 11.25 | 11.00 | 11.05 | 106,434 | -0.15(-1.34%) |
Nov 22, 2017 | 11.20 | 11.30 | 11.00 | 11.20 | 280,343 | +0.05(+0.45%) |
Nov 21, 2017 | 10.95 | 11.30 | 10.90 | 11.15 | 313,815 | +0.15(+1.36%) |
Nov 20, 2017 | 11.25 | 11.30 | 10.80 | 11.00 | 538,213 | -0.20(-1.79%) |
Nov 17, 2017 | 11.15 | 11.45 | 11.12 | 11.20 | 655,389 | +0.00(+0.00%) |
Nov 16, 2017 | 12.00 | 12.05 | 11.10 | 11.20 | 1,083,547 | -0.80(-6.67%) |
Nov 15, 2017 | 12.55 | 12.60 | 11.85 | 12.00 | 673,004 | -0.50(-4.00%) |
Nov 14, 2017 | 12.45 | 12.70 | 12.40 | 12.50 | 1,137,114 | -0.15(-1.19%) |
Nov 13, 2017 | 12.55 | 12.70 | 12.38 | 12.65 | 335,569 | +0.20(+1.61%) |
Nov 10, 2017 | 12.60 | 12.70 | 12.38 | 12.45 | 268,923 | -0.25(-1.97%) |
Nov 09, 2017 | 12.95 | 13.00 | 12.40 | 12.70 | 489,195 | +0.00(+0.00%) |
Nov 08, 2017 | 13.10 | 13.10 | 12.50 | 12.70 | 405,420 | -0.15(-1.17%) |
Nov 07, 2017 | 13.35 | 13.36 | 12.62 | 12.85 | 335,809 | -0.40(-3.02%) |
Nov 06, 2017 | 13.00 | 13.45 | 13.00 | 13.25 | 275,780 | +0.25(+1.92%) |
Nov 03, 2017 | 13.20 | 13.30 | 12.85 | 13.00 | 261,393 | -0.10(-0.76%) |
Nov 02, 2017 | 13.25 | 13.65 | 13.10 | 13.10 | 302,623 | -0.05(-0.38%) |
Nov 01, 2017 | 13.65 | 13.70 | 13.10 | 13.15 | 511,753 | -0.45(-3.31%) |
Oct 31, 2017 | 13.30 | 13.60 | 13.20 | 13.60 | 381,494 | +0.35(+2.64%) |
Oct 30, 2017 | 12.95 | 13.40 | 12.95 | 13.25 | 339,470 | +0.35(+2.71%) |
Oct 27, 2017 | 12.85 | 13.18 | 12.75 | 12.90 | 372,100 | +0.10(+0.78%) |
Oct 26, 2017 | 12.85 | 13.12 | 12.80 | 12.80 | 466,320 | -0.10(-0.78%) |
Oct 25, 2017 | 12.75 | 13.05 | 12.72 | 12.90 | 322,225 | +0.10(+0.78%) |
Oct 24, 2017 | 12.80 | 12.90 | 12.65 | 12.80 | 280,366 | +0.00(+0.00%) |
Oct 23, 2017 | 12.75 | 13.03 | 12.75 | 12.80 | 293,741 | -0.10(-0.78%) |
Oct 20, 2017 | 12.90 | 13.00 | 12.70 | 12.90 | 269,995 | -0.05(-0.39%) |
Oct 19, 2017 | 12.95 | 13.10 | 12.85 | 12.95 | 310,094 | +0.10(+0.78%) |
Oct 18, 2017 | 13.05 | 13.20 | 12.75 | 12.85 | 412,743 | -0.15(-1.15%) |
Oct 17, 2017 | 12.60 | 13.15 | 12.51 | 13.00 | 474,860 | +0.30(+2.36%) |
Oct 16, 2017 | 13.45 | 13.45 | 12.60 | 12.70 | 554,008 | -0.70(-5.22%) |
Oct 13, 2017 | 13.25 | 13.50 | 13.20 | 13.40 | 313,022 | +0.25(+1.90%) |
Oct 12, 2017 | 13.15 | 13.25 | 12.97 | 13.15 | 249,489 | +0.05(+0.38%) |
Oct 11, 2017 | 12.65 | 13.15 | 12.60 | 13.10 | 626,150 | +0.45(+3.56%) |
Oct 10, 2017 | 12.80 | 12.85 | 12.55 | 12.65 | 379,119 | -0.05(-0.39%) |
Oct 09, 2017 | 12.80 | 12.82 | 12.64 | 12.70 | 283,032 | -0.10(-0.78%) |
Oct 06, 2017 | 12.20 | 12.80 | 12.00 | 12.80 | 676,142 | +0.50(+4.07%) |
Oct 05, 2017 | 12.70 | 12.75 | 12.20 | 12.30 | 342,522 | -0.40(-3.15%) |
Oct 04, 2017 | 12.60 | 12.90 | 12.50 | 12.70 | 334,760 | +0.20(+1.60%) |
Oct 03, 2017 | 12.35 | 12.73 | 12.20 | 12.50 | 333,018 | +0.10(+0.81%) |