Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.52 | 11.52 | 11.52 | 0 | -0.12(-1.05%) | |
Dec 28, 2017 | 11.53 | 11.64 | 11.47 | 11.64 | 3,974,493 | +0.19(+1.63%) |
Dec 27, 2017 | 11.49 | 11.50 | 11.43 | 11.46 | 4,984,476 | -0.01(-0.11%) |
Dec 26, 2017 | 11.46 | 11.50 | 11.42 | 11.47 | 3,611,223 | +0.01(+0.11%) |
Dec 22, 2017 | 11.49 | 11.49 | 11.42 | 11.46 | 3,023,185 | +0.01(+0.06%) |
Dec 21, 2017 | 11.41 | 11.51 | 11.39 | 11.45 | 2,672,629 | +0.04(+0.38%) |
Dec 20, 2017 | 11.38 | 11.43 | 11.27 | 11.41 | 3,605,125 | +0.12(+1.06%) |
Dec 19, 2017 | 11.47 | 11.48 | 11.28 | 11.29 | 4,639,107 | -0.17(-1.48%) |
Dec 18, 2017 | 11.51 | 11.55 | 11.41 | 11.46 | 3,856,035 | -0.01(-0.05%) |
Dec 15, 2017 | 11.37 | 11.47 | 11.36 | 11.46 | 3,914,955 | +0.11(+0.99%) |
Dec 14, 2017 | 11.31 | 11.38 | 11.28 | 11.35 | 3,585,726 | +0.06(+0.50%) |
Dec 13, 2017 | 11.29 | 11.39 | 11.26 | 11.29 | 3,950,409 | +0.00(+0.00%) |
Dec 12, 2017 | 11.28 | 11.38 | 11.23 | 11.29 | 3,753,036 | +0.02(+0.17%) |
Dec 11, 2017 | 11.27 | 11.32 | 11.26 | 11.27 | 4,057,268 | +0.03(+0.28%) |
Dec 08, 2017 | 11.28 | 11.28 | 11.21 | 11.24 | 2,359,655 | +0.01(+0.06%) |
Dec 07, 2017 | 11.14 | 11.36 | 11.12 | 11.24 | 4,449,176 | +0.09(+0.84%) |
Dec 06, 2017 | 11.17 | 11.22 | 11.12 | 11.14 | 2,682,354 | -0.03(-0.28%) |
Dec 05, 2017 | 11.19 | 11.21 | 11.16 | 11.17 | 2,039,334 | -0.03(-0.22%) |
Dec 04, 2017 | 11.20 | 11.23 | 11.16 | 11.20 | 3,975,191 | +0.08(+0.73%) |
Dec 01, 2017 | 11.07 | 11.13 | 11.01 | 11.12 | 3,231,491 | +0.03(+0.28%) |
Nov 30, 2017 | 11.08 | 11.14 | 11.07 | 11.09 | 3,754,014 | +0.04(+0.34%) |
Nov 29, 2017 | 11.09 | 11.17 | 11.01 | 11.05 | 4,001,976 | -0.04(-0.34%) |
Nov 28, 2017 | 11.12 | 11.14 | 11.04 | 11.09 | 2,174,460 | -0.06(-0.51%) |
Nov 27, 2017 | 11.20 | 11.24 | 11.12 | 11.14 | 2,445,423 | -0.03(-0.28%) |
Nov 24, 2017 | 11.27 | 11.28 | 11.16 | 11.17 | 1,790,637 | -0.07(-0.61%) |
Nov 22, 2017 | 11.19 | 11.25 | 11.14 | 11.24 | 3,145,733 | +0.08(+0.67%) |
Nov 21, 2017 | 11.09 | 11.22 | 11.06 | 11.17 | 3,533,508 | +0.12(+1.08%) |
Nov 20, 2017 | 10.98 | 11.08 | 10.97 | 11.05 | 3,645,453 | +0.11(+0.97%) |
Nov 17, 2017 | 10.91 | 10.95 | 10.90 | 10.94 | 4,908,869 | +0.02(+0.17%) |
Nov 16, 2017 | 10.90 | 10.96 | 10.86 | 10.92 | 4,620,343 | +0.06(+0.52%) |
Nov 15, 2017 | 10.90 | 10.92 | 10.83 | 10.87 | 2,528,439 | -0.06(-0.57%) |
Nov 14, 2017 | 10.92 | 10.94 | 10.87 | 10.93 | 1,974,696 | +0.01(+0.06%) |
Nov 13, 2017 | 10.84 | 10.94 | 10.84 | 10.92 | 2,438,588 | +0.10(+0.93%) |
Nov 10, 2017 | 10.87 | 10.89 | 10.79 | 10.82 | 2,207,123 | -0.06(-0.52%) |
Nov 09, 2017 | 10.92 | 10.95 | 10.85 | 10.88 | 2,767,423 | -0.04(-0.40%) |
Nov 08, 2017 | 11.01 | 11.02 | 10.89 | 10.92 | 3,693,857 | -0.07(-0.63%) |
Nov 07, 2017 | 10.87 | 11.01 | 10.85 | 10.99 | 3,470,647 | +0.12(+1.10%) |
Nov 06, 2017 | 10.97 | 10.98 | 10.86 | 10.87 | 3,099,517 | -0.09(-0.86%) |
Nov 03, 2017 | 10.97 | 11.04 | 10.94 | 10.97 | 2,282,693 | -0.01(-0.06%) |
Nov 02, 2017 | 11.15 | 11.15 | 10.91 | 10.97 | 3,306,823 | -0.13(-1.13%) |
Nov 01, 2017 | 11.13 | 11.18 | 11.04 | 11.10 | 3,679,382 | +0.05(+0.45%) |
Oct 31, 2017 | 10.99 | 11.11 | 10.95 | 11.05 | 4,005,019 | +0.12(+1.09%) |
Oct 30, 2017 | 11.21 | 11.22 | 10.86 | 10.93 | 6,483,382 | -0.28(-2.52%) |
Oct 27, 2017 | 11.04 | 11.21 | 10.92 | 11.21 | 7,928,302 | +0.52(+4.86%) |
Oct 26, 2017 | 10.80 | 10.83 | 10.67 | 10.69 | 4,241,120 | -0.09(-0.81%) |
Oct 25, 2017 | 10.95 | 10.96 | 10.67 | 10.78 | 4,630,749 | -0.15(-1.38%) |
Oct 24, 2017 | 10.94 | 10.97 | 10.83 | 10.93 | 3,258,339 | +0.03(+0.23%) |
Oct 23, 2017 | 10.97 | 10.97 | 10.85 | 10.90 | 2,888,742 | -0.06(-0.51%) |
Oct 20, 2017 | 10.85 | 10.97 | 10.84 | 10.96 | 3,521,538 | +0.15(+1.39%) |
Oct 19, 2017 | 10.74 | 10.83 | 10.70 | 10.81 | 2,651,288 | +0.06(+0.52%) |
Oct 18, 2017 | 10.74 | 10.78 | 10.70 | 10.75 | 2,202,456 | +0.03(+0.23%) |
Oct 17, 2017 | 10.76 | 10.77 | 10.72 | 10.73 | 2,073,859 | -0.01(-0.12%) |
Oct 16, 2017 | 10.80 | 10.82 | 10.72 | 10.74 | 3,376,172 | -0.04(-0.41%) |
Oct 13, 2017 | 10.78 | 10.80 | 10.75 | 10.79 | 2,455,554 | +0.03(+0.29%) |
Oct 12, 2017 | 10.74 | 10.78 | 10.72 | 10.75 | 2,063,456 | +0.03(+0.23%) |
Oct 11, 2017 | 10.74 | 10.78 | 10.71 | 10.73 | 2,811,146 | -0.01(-0.12%) |
Oct 10, 2017 | 10.79 | 10.79 | 10.72 | 10.74 | 2,180,507 | -0.02(-0.17%) |
Oct 09, 2017 | 10.78 | 10.79 | 10.73 | 10.76 | 3,251,840 | -0.01(-0.06%) |
Oct 06, 2017 | 10.80 | 10.80 | 10.64 | 10.77 | 3,931,005 | -0.06(-0.52%) |
Oct 05, 2017 | 10.69 | 10.84 | 10.67 | 10.82 | 5,984,081 | +0.15(+1.41%) |
Oct 04, 2017 | 10.62 | 10.68 | 10.60 | 10.67 | 3,444,039 | +0.06(+0.53%) |
Oct 03, 2017 | 10.61 | 10.67 | 10.55 | 10.62 | 4,507,613 | +0.00(+0.00%) |