Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.93 | 18.93 | 18.93 | 0 | +0.45(+2.44%) | |
Dec 28, 2017 | 17.69 | 18.52 | 17.45 | 18.48 | 1,714,466 | +1.27(+7.38%) |
Dec 27, 2017 | 16.46 | 17.28 | 16.36 | 17.21 | 1,267,990 | +1.40(+8.86%) |
Dec 22, 2017 | 15.55 | 15.82 | 15.41 | 15.81 | 516,742 | +0.34(+2.20%) |
Dec 21, 2017 | 15.40 | 15.49 | 15.31 | 15.47 | 422,321 | +0.12(+0.78%) |
Dec 20, 2017 | 15.75 | 15.75 | 15.29 | 15.35 | 515,372 | -0.19(-1.22%) |
Dec 19, 2017 | 15.49 | 15.55 | 15.39 | 15.54 | 689,405 | +0.22(+1.44%) |
Dec 18, 2017 | 15.40 | 15.40 | 15.24 | 15.32 | 542,601 | +0.14(+0.92%) |
Dec 15, 2017 | 15.40 | 15.40 | 15.15 | 15.18 | 367,724 | -0.03(-0.20%) |
Dec 14, 2017 | 15.28 | 15.43 | 15.16 | 15.21 | 300,483 | +0.08(+0.53%) |
Dec 13, 2017 | 15.60 | 15.60 | 15.09 | 15.13 | 505,467 | -0.39(-2.51%) |
Dec 12, 2017 | 15.41 | 15.52 | 15.20 | 15.52 | 738,720 | +0.43(+2.85%) |
Dec 11, 2017 | 15.03 | 15.11 | 14.84 | 15.09 | 610,664 | +0.34(+2.31%) |
Dec 08, 2017 | 14.36 | 14.76 | 14.36 | 14.75 | 336,579 | +0.48(+3.36%) |
Dec 07, 2017 | 14.38 | 14.47 | 14.08 | 14.27 | 316,182 | +0.03(+0.21%) |
Dec 06, 2017 | 14.53 | 14.57 | 13.99 | 14.24 | 384,679 | -0.26(-1.79%) |
Dec 05, 2017 | 14.50 | 14.54 | 14.23 | 14.50 | 449,969 | +0.50(+3.57%) |
Dec 04, 2017 | 14.45 | 13.89 | 14.00 | 297,798 | +0.01(+0.07%) | |
Dec 01, 2017 | 14.30 | 14.30 | 13.89 | 13.99 | 299,483 | -0.18(-1.27%) |
Nov 30, 2017 | 13.10 | 14.19 | 13.02 | 14.17 | 490,791 | +0.82(+6.14%) |
Nov 29, 2017 | 14.25 | 14.25 | 13.25 | 13.35 | 721,901 | -1.05(-7.29%) |
Nov 28, 2017 | 15.31 | 15.31 | 13.85 | 14.40 | 824,477 | -0.40(-2.70%) |
Nov 27, 2017 | 14.35 | 14.84 | 14.25 | 14.80 | 836,960 | +0.87(+6.25%) |
Nov 24, 2017 | 13.82 | 13.93 | 13.63 | 13.93 | 409,066 | +0.11(+0.80%) |
Nov 23, 2017 | 13.55 | 13.88 | 13.46 | 13.82 | 404,319 | +0.47(+3.52%) |
Nov 22, 2017 | 13.16 | 13.39 | 13.05 | 13.35 | 300,844 | +0.30(+2.30%) |
Nov 21, 2017 | 13.04 | 13.18 | 12.95 | 13.05 | 311,020 | +0.16(+1.24%) |
Nov 20, 2017 | 13.15 | 13.20 | 12.83 | 12.89 | 367,043 | +0.16(+1.26%) |
Nov 17, 2017 | 12.29 | 12.91 | 12.08 | 12.73 | 404,302 | +0.44(+3.58%) |
Nov 16, 2017 | 12.90 | 12.90 | 12.02 | 12.29 | 533,775 | -0.70(-5.39%) |
Nov 15, 2017 | 13.31 | 13.43 | 12.92 | 12.99 | 567,363 | -0.07(-0.54%) |
Nov 14, 2017 | 13.27 | 13.39 | 12.45 | 13.06 | 577,355 | +0.06(+0.46%) |
Nov 13, 2017 | 12.49 | 13.00 | 12.25 | 13.00 | 667,367 | +1.08(+9.06%) |
Nov 10, 2017 | 11.56 | 11.99 | 11.55 | 11.92 | 442,193 | +0.49(+4.29%) |
Nov 09, 2017 | 11.44 | 11.49 | 11.10 | 11.43 | 247,859 | +0.06(+0.53%) |
Nov 08, 2017 | 11.63 | 11.85 | 11.26 | 11.37 | 380,431 | -0.17(-1.47%) |
Nov 07, 2017 | 11.53 | 11.93 | 11.30 | 11.54 | 780,503 | +0.26(+2.30%) |
Nov 06, 2017 | 10.75 | 11.31 | 10.72 | 11.28 | 504,319 | +0.74(+7.02%) |
Nov 03, 2017 | 10.43 | 10.57 | 10.36 | 10.54 | 156,160 | +0.18(+1.74%) |
Nov 02, 2017 | 10.54 | 10.54 | 10.30 | 10.36 | 180,815 | -0.09(-0.86%) |
Nov 01, 2017 | 10.51 | 10.58 | 10.39 | 10.45 | 219,514 | +0.00(+0.00%) |
Oct 31, 2017 | 10.36 | 10.60 | 10.28 | 10.45 | 402,457 | +0.25(+2.45%) |
Oct 30, 2017 | 10.25 | 10.49 | 10.15 | 10.20 | 313,282 | +0.50(+5.15%) |
Oct 27, 2017 | 9.840 | 9.870 | 9.730 | 9.700 | 63,744 | -0.13(-1.32%) |
Oct 26, 2017 | 10.07 | 10.07 | 9.790 | 9.830 | 72,692 | -0.17(-1.70%) |
Oct 25, 2017 | 10.10 | 10.10 | 9.920 | 10.00 | 44,219 | +0.00(+0.00%) |
Oct 24, 2017 | 10.13 | 10.13 | 9.970 | 10.00 | 84,118 | -0.01(-0.10%) |
Oct 23, 2017 | 9.990 | 10.13 | 9.960 | 10.01 | 219,423 | +0.11(+1.11%) |
Oct 20, 2017 | 9.690 | 9.940 | 9.690 | 9.900 | 121,894 | +0.28(+2.91%) |
Oct 19, 2017 | 9.890 | 9.890 | 9.560 | 9.620 | 114,760 | -0.22(-2.24%) |
Oct 18, 2017 | 9.800 | 9.920 | 9.750 | 9.840 | 94,327 | +0.01(+0.10%) |
Oct 17, 2017 | 10.10 | 10.10 | 9.640 | 9.830 | 242,156 | -0.42(-4.10%) |
Oct 16, 2017 | 10.39 | 10.45 | 10.25 | 10.25 | 277,160 | +0.09(+0.89%) |
Oct 13, 2017 | 10.26 | 10.30 | 10.16 | 10.16 | 111,194 | -0.10(-0.97%) |
Oct 12, 2017 | 10.50 | 10.50 | 10.24 | 10.26 | 104,001 | -0.16(-1.54%) |
Oct 11, 2017 | 10.19 | 10.43 | 10.15 | 10.42 | 225,213 | +0.23(+2.26%) |
Oct 10, 2017 | 10.28 | 10.28 | 10.14 | 10.19 | 173,045 | -0.01(-0.10%) |
Oct 06, 2017 | 10.52 | 10.63 | 10.08 | 10.20 | 283,082 | -0.16(-1.54%) |
Oct 05, 2017 | 10.09 | 10.46 | 10.08 | 10.36 | 249,394 | +0.37(+3.70%) |
Oct 04, 2017 | 9.810 | 9.990 | 9.800 | 9.990 | 118,417 | +0.25(+2.57%) |
Oct 03, 2017 | 9.750 | 9.840 | 9.670 | 9.740 | 91,743 | +0.05(+0.52%) |