Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.79 | 10.79 | 10.79 | 0 | -0.08(-0.70%) | |
Dec 28, 2017 | 10.81 | 10.92 | 10.77 | 10.87 | 46,357 | +0.08(+0.78%) |
Dec 27, 2017 | 10.95 | 10.97 | 10.76 | 10.78 | 73,154 | -0.17(-1.54%) |
Dec 26, 2017 | 10.72 | 10.98 | 10.71 | 10.95 | 136,105 | +0.21(+1.95%) |
Dec 22, 2017 | 10.70 | 10.79 | 10.59 | 10.74 | 115,693 | +0.08(+0.71%) |
Dec 21, 2017 | 10.74 | 10.74 | 10.65 | 10.67 | 97,184 | -0.04(-0.35%) |
Dec 20, 2017 | 10.65 | 10.72 | 10.51 | 10.71 | 125,763 | +0.20(+1.90%) |
Dec 19, 2017 | 10.46 | 10.53 | 10.33 | 10.51 | 61,332 | +0.10(+0.91%) |
Dec 18, 2017 | 10.28 | 10.46 | 10.25 | 10.41 | 82,341 | +0.22(+2.15%) |
Dec 15, 2017 | 10.39 | 10.39 | 10.17 | 10.19 | 103,537 | +0.05(+0.47%) |
Dec 14, 2017 | 10.24 | 10.25 | 10.00 | 10.14 | 67,627 | -0.12(-1.20%) |
Dec 13, 2017 | 9.746 | 10.29 | 9.679 | 10.27 | 142,929 | +0.54(+5.57%) |
Dec 12, 2017 | 9.774 | 9.822 | 9.614 | 9.726 | 87,228 | +0.03(+0.29%) |
Dec 11, 2017 | 9.517 | 9.840 | 9.517 | 9.698 | 61,097 | +0.16(+1.69%) |
Dec 08, 2017 | 9.384 | 9.593 | 9.308 | 9.536 | 82,883 | +0.16(+1.72%) |
Dec 07, 2017 | 9.432 | 9.508 | 9.337 | 9.375 | 74,613 | -0.18(-1.89%) |
Dec 06, 2017 | 9.555 | 9.631 | 9.498 | 9.555 | 55,300 | -0.10(-0.99%) |
Dec 05, 2017 | 9.793 | 9.793 | 9.556 | 9.650 | 94,405 | -0.19(-1.93%) |
Dec 04, 2017 | 9.993 | 9.993 | 9.821 | 9.841 | 35,964 | -0.16(-1.62%) |
Dec 01, 2017 | 9.860 | 10.08 | 9.860 | 10.00 | 34,586 | +0.06(+0.57%) |
Nov 30, 2017 | 9.888 | 10.05 | 9.859 | 9.945 | 67,074 | -0.09(-0.85%) |
Nov 29, 2017 | 10.04 | 10.15 | 9.955 | 10.03 | 72,432 | -0.11(-1.12%) |
Nov 28, 2017 | 10.20 | 10.20 | 10.13 | 10.14 | 23,564 | -0.07(-0.65%) |
Nov 27, 2017 | 10.39 | 10.40 | 10.15 | 10.21 | 35,183 | -0.09(-0.84%) |
Nov 24, 2017 | 10.34 | 10.38 | 10.29 | 10.30 | 15,690 | -0.03(-0.27%) |
Nov 22, 2017 | 10.23 | 10.46 | 10.23 | 10.33 | 19,121 | +0.15(+1.50%) |
Nov 21, 2017 | 10.10 | 10.21 | 10.10 | 10.17 | 20,193 | +0.15(+1.52%) |
Nov 20, 2017 | 10.06 | 10.12 | 9.970 | 10.02 | 36,883 | -0.07(-0.66%) |
Nov 17, 2017 | 9.926 | 10.20 | 9.926 | 10.09 | 85,575 | +0.26(+2.61%) |
Nov 16, 2017 | 9.784 | 9.869 | 9.784 | 9.831 | 31,893 | -0.01(-0.10%) |
Nov 15, 2017 | 9.917 | 9.917 | 9.736 | 9.841 | 86,083 | -0.03(-0.29%) |
Nov 14, 2017 | 9.983 | 10.02 | 9.794 | 9.869 | 60,773 | -0.18(-1.80%) |
Nov 13, 2017 | 10.10 | 10.14 | 9.993 | 10.05 | 93,608 | -0.10(-1.03%) |
Nov 10, 2017 | 10.36 | 10.46 | 10.08 | 10.15 | 85,432 | -0.15(-1.48%) |
Nov 09, 2017 | 10.63 | 10.63 | 10.31 | 10.31 | 76,660 | -0.29(-2.78%) |
Nov 08, 2017 | 10.57 | 10.64 | 10.53 | 10.60 | 34,917 | +0.14(+1.36%) |
Nov 07, 2017 | 10.57 | 10.59 | 10.40 | 10.46 | 37,241 | -0.09(-0.81%) |
Nov 06, 2017 | 10.29 | 10.61 | 10.29 | 10.54 | 53,663 | +0.26(+2.50%) |
Nov 03, 2017 | 10.52 | 10.53 | 10.26 | 10.29 | 61,268 | -0.18(-1.73%) |
Nov 02, 2017 | 10.48 | 10.70 | 10.46 | 10.47 | 29,981 | -0.03(-0.27%) |
Nov 01, 2017 | 10.48 | 10.72 | 10.48 | 10.50 | 65,135 | +0.10(+0.91%) |
Oct 31, 2017 | 10.56 | 10.57 | 10.40 | 10.40 | 33,117 | -0.25(-2.32%) |
Oct 30, 2017 | 10.53 | 10.66 | 10.34 | 10.65 | 68,199 | +0.23(+2.19%) |
Oct 27, 2017 | 10.32 | 10.47 | 10.21 | 10.42 | 59,298 | +0.03(+0.28%) |
Oct 26, 2017 | 10.85 | 10.85 | 10.37 | 10.39 | 117,703 | -0.47(-4.29%) |
Oct 25, 2017 | 10.89 | 10.92 | 10.80 | 10.86 | 50,117 | -0.07(-0.61%) |
Oct 24, 2017 | 10.93 | 10.96 | 10.92 | 10.92 | 37,530 | -0.08(-0.69%) |
Oct 23, 2017 | 10.95 | 11.06 | 10.91 | 11.00 | 41,774 | -0.06(-0.52%) |
Oct 20, 2017 | 11.12 | 11.13 | 10.97 | 11.06 | 48,942 | -0.07(-0.60%) |
Oct 19, 2017 | 11.15 | 11.19 | 11.08 | 11.12 | 34,600 | -0.02(-0.17%) |
Oct 18, 2017 | 11.17 | 11.20 | 11.06 | 11.14 | 19,386 | -0.02(-0.17%) |
Oct 17, 2017 | 11.28 | 11.28 | 11.06 | 11.16 | 96,942 | -0.24(-2.09%) |
Oct 16, 2017 | 11.55 | 11.65 | 11.31 | 11.40 | 73,915 | -0.17(-1.48%) |
Oct 13, 2017 | 11.76 | 11.76 | 11.54 | 11.57 | 38,528 | -0.08(-0.65%) |
Oct 12, 2017 | 11.67 | 11.80 | 11.52 | 11.65 | 30,482 | -0.05(-0.41%) |
Oct 11, 2017 | 11.65 | 11.71 | 11.46 | 11.69 | 62,525 | +0.05(+0.41%) |
Oct 10, 2017 | 11.87 | 11.89 | 11.56 | 11.65 | 111,374 | -0.10(-0.89%) |
Oct 09, 2017 | 11.76 | 11.86 | 11.74 | 11.75 | 51,695 | +0.13(+1.15%) |
Oct 06, 2017 | 11.49 | 11.63 | 11.24 | 11.62 | 103,061 | +0.16(+1.41%) |
Oct 05, 2017 | 11.64 | 11.73 | 11.43 | 11.46 | 103,673 | -0.16(-1.39%) |
Oct 04, 2017 | 11.49 | 11.83 | 11.49 | 11.62 | 58,275 | +0.18(+1.58%) |
Oct 03, 2017 | 11.26 | 11.50 | 11.26 | 11.44 | 58,443 | +0.16(+1.43%) |