Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.67 | 11.67 | 11.67 | 0 | +0.10(+0.88%) | |
Dec 28, 2017 | 11.74 | 11.74 | 11.56 | 11.57 | 2,632 | -0.00(-0.02%) |
Dec 27, 2017 | 11.59 | 11.65 | 11.56 | 11.57 | 15,785 | -0.17(-1.45%) |
Dec 26, 2017 | 11.68 | 11.74 | 11.66 | 11.74 | 8,351 | +0.08(+0.64%) |
Dec 22, 2017 | 11.71 | 11.75 | 11.61 | 11.66 | 7,667 | -0.07(-0.55%) |
Dec 21, 2017 | 11.73 | 11.75 | 11.66 | 11.73 | 24,996 | +0.09(+0.77%) |
Dec 20, 2017 | 11.77 | 11.77 | 11.60 | 11.64 | 25,942 | +0.08(+0.69%) |
Dec 19, 2017 | 11.73 | 11.76 | 11.51 | 11.56 | 9,335 | -0.08(-0.69%) |
Dec 18, 2017 | 11.74 | 11.74 | 11.64 | 11.64 | 17,349 | +0.04(+0.39%) |
Dec 15, 2017 | 11.59 | 11.60 | 11.54 | 11.60 | 24,645 | -0.10(-0.90%) |
Dec 14, 2017 | 11.70 | 11.71 | 11.62 | 11.70 | 28,106 | -0.01(-0.09%) |
Dec 13, 2017 | 11.69 | 11.82 | 11.69 | 11.71 | 4,020 | +0.19(+1.65%) |
Dec 12, 2017 | 11.50 | 11.52 | 11.41 | 11.52 | 2,876 | -0.03(-0.22%) |
Dec 11, 2017 | 11.56 | 11.59 | 11.51 | 11.54 | 4,681 | -0.02(-0.13%) |
Dec 08, 2017 | 11.52 | 11.56 | 11.51 | 11.56 | 5,367 | +0.02(+0.17%) |
Dec 07, 2017 | 11.45 | 11.54 | 11.45 | 11.54 | 2,718 | +0.03(+0.30%) |
Dec 06, 2017 | 11.50 | 11.53 | 11.48 | 11.51 | 7,660 | -0.06(-0.56%) |
Dec 05, 2017 | 11.66 | 11.66 | 11.57 | 11.57 | 4,015 | +0.04(+0.39%) |
Dec 04, 2017 | 11.64 | 11.70 | 11.53 | 11.53 | 23,473 | -0.12(-0.99%) |
Dec 01, 2017 | 11.70 | 11.79 | 11.50 | 11.64 | 19,104 | -0.05(-0.43%) |
Nov 30, 2017 | 11.80 | 11.80 | 11.69 | 11.69 | 54,245 | -0.02(-0.17%) |
Nov 29, 2017 | 11.75 | 11.75 | 11.71 | 11.71 | 4,269 | -0.17(-1.43%) |
Nov 28, 2017 | 11.74 | 11.88 | 11.70 | 11.88 | 116,837 | +0.15(+1.24%) |
Nov 27, 2017 | 11.70 | 11.78 | 11.64 | 11.73 | 11,523 | -0.25(-2.05%) |
Nov 24, 2017 | 11.79 | 11.98 | 11.79 | 11.98 | 2,257 | +0.17(+1.40%) |
Nov 22, 2017 | 11.79 | 11.87 | 11.75 | 11.81 | 4,590 | +0.06(+0.55%) |
Nov 21, 2017 | 11.80 | 11.91 | 11.50 | 11.75 | 4,604 | +0.07(+0.56%) |
Nov 20, 2017 | 11.70 | 11.71 | 11.60 | 11.68 | 2,403 | +0.12(+1.07%) |
Nov 17, 2017 | 11.44 | 11.56 | 11.44 | 11.56 | 1,291 | -0.03(-0.26%) |
Nov 16, 2017 | 11.42 | 11.59 | 11.38 | 11.59 | 4,184 | +0.09(+0.78%) |
Nov 15, 2017 | 11.45 | 11.50 | 11.38 | 11.50 | 2,097 | +0.05(+0.44%) |
Nov 14, 2017 | 11.71 | 11.71 | 11.45 | 11.45 | 21,763 | -0.21(-1.80%) |
Nov 13, 2017 | 11.50 | 11.69 | 11.50 | 11.66 | 1,951 | +0.10(+0.87%) |
Nov 10, 2017 | 11.42 | 11.68 | 11.42 | 11.56 | 11,729 | +0.14(+1.23%) |
Nov 09, 2017 | 11.79 | 11.79 | 11.42 | 11.42 | 1,080 | -0.07(-0.61%) |
Nov 08, 2017 | 11.47 | 11.77 | 11.47 | 11.49 | 3,054 | +0.06(+0.52%) |
Nov 07, 2017 | 11.40 | 11.70 | 11.40 | 11.43 | 22,485 | +0.01(+0.09%) |
Nov 06, 2017 | 11.86 | 11.90 | 11.42 | 11.42 | 4,976 | -0.20(-1.72%) |
Nov 03, 2017 | 11.80 | 11.80 | 11.62 | 11.62 | 37,522 | -0.09(-0.77%) |
Nov 02, 2017 | 11.53 | 11.75 | 11.53 | 11.71 | 3,161 | -0.14(-1.18%) |
Nov 01, 2017 | 11.81 | 11.85 | 11.59 | 11.85 | 2,503 | +0.01(+0.13%) |
Oct 31, 2017 | 11.82 | 11.86 | 11.65 | 11.84 | 4,820 | +0.11(+0.90%) |
Oct 30, 2017 | 11.64 | 11.76 | 11.64 | 11.73 | 4,535 | -0.15(-1.26%) |
Oct 27, 2017 | 11.65 | 11.88 | 11.65 | 11.88 | 7,057 | +0.30(+2.59%) |
Oct 26, 2017 | 11.39 | 11.58 | 11.39 | 11.58 | 5,761 | +0.19(+1.67%) |
Oct 25, 2017 | 11.40 | 11.55 | 11.38 | 11.39 | 7,055 | -0.09(-0.78%) |
Oct 24, 2017 | 11.56 | 11.59 | 11.48 | 11.48 | 947 | +0.04(+0.35%) |
Oct 23, 2017 | 11.41 | 11.70 | 11.40 | 11.44 | 7,406 | -0.26(-2.22%) |
Oct 20, 2017 | 11.56 | 11.70 | 11.49 | 11.70 | 2,857 | +0.09(+0.78%) |
Oct 19, 2017 | 11.65 | 11.65 | 11.46 | 11.61 | 808 | -0.19(-1.61%) |
Oct 18, 2017 | 11.77 | 11.82 | 11.75 | 11.80 | 3,296 | +0.04(+0.34%) |
Oct 17, 2017 | 11.69 | 11.80 | 11.68 | 11.76 | 3,105 | -0.09(-0.76%) |
Oct 16, 2017 | 11.78 | 11.85 | 11.78 | 11.85 | 2,647 | +0.06(+0.51%) |
Oct 13, 2017 | 11.76 | 11.79 | 11.69 | 11.79 | 2,725 | +0.00(+0.00%) |
Oct 12, 2017 | 11.66 | 11.79 | 11.64 | 11.79 | 5,347 | +0.14(+1.20%) |
Oct 11, 2017 | 11.66 | 11.67 | 11.65 | 11.65 | 3,072 | -0.06(-0.51%) |
Oct 10, 2017 | 11.72 | 11.72 | 11.68 | 11.71 | 891 | +0.04(+0.34%) |
Oct 09, 2017 | 11.69 | 11.69 | 11.67 | 11.67 | 874 | -0.04(-0.30%) |
Oct 06, 2017 | 11.65 | 11.79 | 11.65 | 11.71 | 4,955 | -0.11(-0.89%) |
Oct 05, 2017 | 11.82 | 11.82 | 11.60 | 11.81 | 2,429 | +0.30(+2.61%) |
Oct 04, 2017 | 11.78 | 11.78 | 11.51 | 11.51 | 2,838 | -0.20(-1.71%) |
Oct 03, 2017 | 11.51 | 11.71 | 11.47 | 11.71 | 8,046 | +0.38(+3.35%) |