Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.15 | 11.15 | 11.15 | 0 | -0.25(-2.19%) | |
Dec 28, 2017 | 10.95 | 11.45 | 10.95 | 11.40 | 672,363 | +0.45(+4.11%) |
Dec 27, 2017 | 10.80 | 10.95 | 10.65 | 10.95 | 655,667 | +0.05(+0.46%) |
Dec 26, 2017 | 10.80 | 10.90 | 10.50 | 10.90 | 632,999 | +0.10(+0.93%) |
Dec 22, 2017 | 10.85 | 11.10 | 10.70 | 10.80 | 847,733 | -0.10(-0.92%) |
Dec 21, 2017 | 10.90 | 10.95 | 10.45 | 10.90 | 1,871,063 | -0.05(-0.46%) |
Dec 20, 2017 | 10.40 | 11.00 | 10.30 | 10.95 | 2,463,095 | +0.60(+5.80%) |
Dec 19, 2017 | 10.00 | 10.32 | 9.900 | 10.35 | 2,026,662 | +0.40(+4.02%) |
Dec 18, 2017 | 10.00 | 10.10 | 9.950 | 9.950 | 918,323 | +0.05(+0.51%) |
Dec 15, 2017 | 9.900 | 10.10 | 9.850 | 9.900 | 1,344,461 | +0.10(+1.02%) |
Dec 14, 2017 | 10.00 | 10.15 | 9.800 | 9.800 | 802,714 | -0.15(-1.51%) |
Dec 13, 2017 | 10.00 | 10.20 | 9.850 | 9.950 | 1,894,747 | -0.15(-1.49%) |
Dec 12, 2017 | 10.25 | 10.30 | 10.05 | 10.10 | 735,649 | -0.10(-0.98%) |
Dec 11, 2017 | 10.00 | 10.25 | 10.00 | 10.20 | 802,510 | +0.20(+2.00%) |
Dec 08, 2017 | 10.20 | 10.20 | 9.850 | 10.00 | 761,771 | -0.10(-0.99%) |
Dec 07, 2017 | 10.20 | 10.25 | 10.10 | 10.10 | 491,880 | -0.05(-0.49%) |
Dec 06, 2017 | 10.40 | 10.50 | 10.03 | 10.15 | 686,142 | -0.30(-2.87%) |
Dec 05, 2017 | 10.40 | 10.65 | 10.35 | 10.45 | 689,994 | -0.05(-0.48%) |
Dec 04, 2017 | 10.70 | 10.70 | 10.32 | 10.50 | 1,140,811 | -0.15(-1.41%) |
Dec 01, 2017 | 10.60 | 10.95 | 10.50 | 10.65 | 1,530,321 | +0.05(+0.47%) |
Nov 30, 2017 | 10.45 | 10.62 | 10.30 | 10.60 | 931,386 | +0.30(+2.91%) |
Nov 29, 2017 | 10.35 | 10.55 | 10.20 | 10.30 | 1,067,539 | -0.05(-0.48%) |
Nov 28, 2017 | 10.20 | 10.60 | 10.15 | 10.35 | 1,157,466 | +0.10(+0.98%) |
Nov 27, 2017 | 10.50 | 10.65 | 10.15 | 10.25 | 1,687,642 | +0.05(+0.49%) |
Nov 24, 2017 | 10.45 | 10.45 | 10.10 | 10.20 | 356,570 | +0.00(+0.00%) |
Nov 22, 2017 | 10.00 | 10.28 | 10.00 | 10.20 | 757,661 | +0.25(+2.51%) |
Nov 21, 2017 | 9.850 | 10.05 | 9.800 | 9.950 | 915,054 | +0.05(+0.51%) |
Nov 20, 2017 | 10.05 | 10.15 | 9.850 | 9.900 | 930,699 | -0.20(-1.98%) |
Nov 17, 2017 | 9.700 | 10.15 | 9.675 | 10.10 | 1,195,954 | +0.35(+3.59%) |
Nov 16, 2017 | 9.800 | 10.00 | 9.600 | 9.750 | 2,391,260 | +0.60(+6.56%) |
Nov 15, 2017 | 9.450 | 9.550 | 9.075 | 9.150 | 3,578,034 | -0.40(-4.19%) |
Nov 14, 2017 | 9.900 | 10.15 | 9.250 | 9.550 | 3,168,696 | -0.50(-4.98%) |
Nov 13, 2017 | 10.20 | 10.35 | 10.05 | 10.05 | 1,131,717 | -0.20(-1.95%) |
Nov 10, 2017 | 10.15 | 10.35 | 9.900 | 10.25 | 1,752,806 | +0.10(+0.99%) |
Nov 09, 2017 | 10.75 | 10.75 | 9.900 | 10.15 | 3,881,536 | -0.75(-6.88%) |
Nov 08, 2017 | 11.10 | 11.15 | 10.47 | 10.90 | 2,288,767 | -0.25(-2.24%) |
Nov 07, 2017 | 11.50 | 11.60 | 11.07 | 11.15 | 2,268,151 | -0.35(-3.04%) |
Nov 06, 2017 | 11.50 | 11.65 | 11.35 | 11.50 | 1,008,538 | -0.05(-0.43%) |
Nov 03, 2017 | 11.55 | 11.60 | 11.30 | 11.55 | 1,989,360 | +0.00(+0.00%) |
Nov 02, 2017 | 11.05 | 11.60 | 11.00 | 11.55 | 3,515,613 | +0.45(+4.05%) |
Nov 01, 2017 | 11.45 | 11.75 | 11.05 | 11.10 | 13,784,742 | -0.10(-0.89%) |
Oct 31, 2017 | 11.30 | 11.58 | 10.90 | 11.20 | 4,378,598 | -0.90(-7.44%) |
Oct 30, 2017 | 12.15 | 12.45 | 11.95 | 12.10 | 1,049,209 | -0.05(-0.41%) |
Oct 27, 2017 | 11.60 | 12.20 | 11.25 | 12.15 | 2,321,613 | +0.65(+5.65%) |
Oct 26, 2017 | 11.50 | 12.45 | 11.30 | 11.50 | 4,773,902 | +1.10(+10.58%) |
Oct 25, 2017 | 10.70 | 10.70 | 10.30 | 10.40 | 1,002,196 | -0.35(-3.26%) |
Oct 24, 2017 | 10.85 | 10.91 | 10.70 | 10.75 | 449,863 | +0.00(+0.00%) |
Oct 23, 2017 | 10.95 | 10.95 | 10.60 | 10.75 | 387,296 | -0.10(-0.92%) |
Oct 20, 2017 | 10.80 | 10.90 | 10.70 | 10.85 | 356,823 | +0.10(+0.93%) |
Oct 19, 2017 | 10.85 | 10.85 | 10.40 | 10.75 | 466,481 | -0.15(-1.38%) |
Oct 18, 2017 | 11.15 | 11.30 | 10.80 | 10.90 | 1,102,093 | -0.30(-2.68%) |
Oct 17, 2017 | 11.05 | 11.35 | 10.97 | 11.20 | 545,950 | +0.20(+1.82%) |
Oct 16, 2017 | 11.15 | 11.16 | 10.75 | 11.00 | 564,662 | -0.05(-0.45%) |
Oct 13, 2017 | 11.10 | 11.35 | 10.90 | 11.05 | 624,694 | +0.10(+0.91%) |
Oct 12, 2017 | 10.90 | 11.05 | 10.75 | 10.95 | 731,259 | +0.10(+0.92%) |
Oct 11, 2017 | 10.60 | 10.85 | 10.28 | 10.85 | 653,563 | +0.25(+2.36%) |
Oct 10, 2017 | 11.25 | 11.25 | 10.50 | 10.60 | 1,095,185 | -0.60(-5.36%) |
Oct 09, 2017 | 11.35 | 11.35 | 11.05 | 11.20 | 666,850 | -0.15(-1.32%) |
Oct 06, 2017 | 11.10 | 11.45 | 10.95 | 11.35 | 810,262 | +0.20(+1.79%) |
Oct 05, 2017 | 10.90 | 11.20 | 10.78 | 11.15 | 1,323,385 | +0.25(+2.29%) |
Oct 04, 2017 | 10.60 | 11.00 | 10.55 | 10.90 | 1,114,184 | +0.35(+3.32%) |
Oct 03, 2017 | 10.40 | 10.70 | 10.30 | 10.55 | 824,285 | +0.25(+2.43%) |