Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.48 | 10.48 | 10.48 | 0 | +0.02(+0.19%) | |
Dec 28, 2017 | 10.45 | 10.54 | 10.40 | 10.46 | 486,247 | +0.00(+0.00%) |
Dec 27, 2017 | 10.47 | 10.51 | 10.37 | 10.46 | 521,639 | +0.03(+0.29%) |
Dec 26, 2017 | 10.52 | 10.56 | 10.34 | 10.43 | 399,195 | -0.11(-1.04%) |
Dec 22, 2017 | 10.57 | 10.59 | 10.50 | 10.54 | 331,100 | -0.05(-0.47%) |
Dec 21, 2017 | 10.74 | 10.74 | 10.53 | 10.59 | 666,201 | -0.09(-0.84%) |
Dec 20, 2017 | 10.60 | 10.73 | 10.53 | 10.68 | 548,547 | +0.12(+1.14%) |
Dec 19, 2017 | 10.46 | 10.58 | 10.37 | 10.56 | 1,031,699 | +0.06(+0.57%) |
Dec 18, 2017 | 10.46 | 10.55 | 10.36 | 10.50 | 535,873 | +0.09(+0.86%) |
Dec 15, 2017 | 10.39 | 10.49 | 10.37 | 10.41 | 538,187 | +0.09(+0.87%) |
Dec 14, 2017 | 10.34 | 10.40 | 10.30 | 10.32 | 705,411 | -0.04(-0.39%) |
Dec 13, 2017 | 10.36 | 10.44 | 10.34 | 10.36 | 553,558 | +0.01(+0.10%) |
Dec 12, 2017 | 10.34 | 10.49 | 10.34 | 10.35 | 473,682 | -0.01(-0.10%) |
Dec 11, 2017 | 10.27 | 10.44 | 10.26 | 10.36 | 421,602 | +0.12(+1.17%) |
Dec 08, 2017 | 10.30 | 10.31 | 10.15 | 10.24 | 715,060 | +0.01(+0.10%) |
Dec 07, 2017 | 10.29 | 10.37 | 10.19 | 10.23 | 357,605 | -0.08(-0.78%) |
Dec 06, 2017 | 10.40 | 10.45 | 10.30 | 10.31 | 559,615 | -0.12(-1.15%) |
Dec 05, 2017 | 10.55 | 10.65 | 10.41 | 10.43 | 466,391 | -0.12(-1.14%) |
Dec 04, 2017 | 10.69 | 10.74 | 10.53 | 10.55 | 760,359 | -0.05(-0.47%) |
Dec 01, 2017 | 10.87 | 10.95 | 10.52 | 10.60 | 1,085,136 | -0.24(-2.21%) |
Nov 30, 2017 | 10.66 | 10.93 | 10.65 | 10.84 | 797,340 | +0.20(+1.88%) |
Nov 29, 2017 | 10.73 | 10.73 | 10.62 | 10.64 | 1,095,226 | -0.11(-1.02%) |
Nov 28, 2017 | 10.67 | 10.88 | 10.67 | 10.75 | 889,365 | +0.06(+0.56%) |
Nov 27, 2017 | 10.84 | 10.84 | 10.66 | 10.69 | 558,067 | -0.13(-1.20%) |
Nov 24, 2017 | 10.78 | 10.84 | 10.74 | 10.82 | 117,798 | +0.03(+0.28%) |
Nov 22, 2017 | 10.73 | 10.84 | 10.67 | 10.79 | 422,014 | +0.12(+1.12%) |
Nov 21, 2017 | 10.83 | 10.83 | 10.58 | 10.67 | 762,553 | -0.09(-0.84%) |
Nov 20, 2017 | 10.79 | 10.82 | 10.61 | 10.76 | 1,139,060 | +0.02(+0.19%) |
Nov 17, 2017 | 10.62 | 10.77 | 10.58 | 10.74 | 881,878 | +0.11(+1.03%) |
Nov 16, 2017 | 10.56 | 10.68 | 10.56 | 10.63 | 791,051 | +0.09(+0.85%) |
Nov 15, 2017 | 10.52 | 10.56 | 10.32 | 10.54 | 720,734 | -0.07(-0.66%) |
Nov 14, 2017 | 10.61 | 10.69 | 10.57 | 10.61 | 578,515 | -0.04(-0.38%) |
Nov 13, 2017 | 10.48 | 10.67 | 10.40 | 10.65 | 830,581 | +0.09(+0.85%) |
Nov 10, 2017 | 10.59 | 10.70 | 10.51 | 10.56 | 754,411 | +0.00(+0.00%) |
Nov 09, 2017 | 10.33 | 10.61 | 10.28 | 10.56 | 1,061,354 | +0.20(+1.93%) |
Nov 08, 2017 | 10.17 | 10.42 | 10.13 | 10.36 | 831,127 | +0.23(+2.27%) |
Nov 07, 2017 | 10.41 | 10.41 | 10.09 | 10.13 | 984,092 | -0.31(-2.97%) |
Nov 06, 2017 | 10.02 | 10.48 | 10.01 | 10.44 | 750,132 | +0.40(+3.98%) |
Nov 03, 2017 | 9.950 | 10.13 | 9.910 | 10.04 | 705,229 | +0.12(+1.21%) |
Nov 02, 2017 | 10.10 | 10.14 | 9.890 | 9.920 | 1,233,060 | -0.18(-1.78%) |
Nov 01, 2017 | 10.03 | 10.10 | 9.790 | 10.10 | 1,263,626 | +0.05(+0.50%) |
Oct 31, 2017 | 10.37 | 10.38 | 10.01 | 10.05 | 1,352,674 | -0.40(-3.83%) |
Oct 30, 2017 | 10.67 | 10.67 | 10.39 | 10.45 | 822,776 | -0.33(-3.06%) |
Oct 27, 2017 | 11.49 | 11.49 | 10.46 | 10.78 | 2,037,622 | -1.12(-9.41%) |
Oct 26, 2017 | 12.00 | 12.01 | 11.86 | 11.90 | 172,076 | -0.08(-0.67%) |
Oct 25, 2017 | 12.19 | 12.24 | 11.94 | 11.98 | 348,986 | -0.24(-1.96%) |
Oct 24, 2017 | 12.32 | 12.38 | 12.20 | 12.22 | 163,925 | -0.10(-0.81%) |
Oct 23, 2017 | 12.36 | 12.40 | 12.22 | 12.32 | 158,016 | +0.02(+0.16%) |
Oct 20, 2017 | 12.16 | 12.42 | 12.13 | 12.30 | 230,867 | +0.15(+1.23%) |
Oct 19, 2017 | 12.26 | 12.28 | 12.09 | 12.15 | 334,055 | -0.18(-1.46%) |
Oct 18, 2017 | 12.33 | 12.44 | 12.28 | 12.33 | 386,426 | +0.01(+0.08%) |
Oct 17, 2017 | 12.54 | 12.56 | 12.30 | 12.32 | 143,848 | -0.22(-1.75%) |
Oct 16, 2017 | 12.43 | 12.75 | 12.43 | 12.54 | 494,253 | +0.09(+0.72%) |
Oct 13, 2017 | 12.44 | 12.50 | 12.39 | 12.45 | 152,298 | +0.02(+0.16%) |
Oct 12, 2017 | 12.50 | 12.53 | 12.39 | 12.43 | 141,175 | -0.09(-0.72%) |
Oct 11, 2017 | 12.50 | 12.59 | 12.44 | 12.52 | 236,066 | +0.02(+0.16%) |
Oct 10, 2017 | 12.60 | 12.67 | 12.45 | 12.50 | 256,390 | -0.13(-1.03%) |
Oct 09, 2017 | 12.60 | 12.67 | 12.56 | 12.63 | 148,726 | +0.04(+0.32%) |
Oct 06, 2017 | 12.48 | 12.63 | 12.44 | 12.59 | 180,414 | +0.09(+0.72%) |
Oct 05, 2017 | 12.64 | 12.68 | 12.48 | 12.50 | 216,649 | -0.18(-1.42%) |
Oct 04, 2017 | 12.53 | 12.76 | 12.53 | 12.68 | 269,486 | +0.13(+1.04%) |
Oct 03, 2017 | 12.58 | 12.66 | 12.43 | 12.55 | 235,623 | -0.03(-0.24%) |