Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.20 | 11.20 | 11.20 | 0 | -0.04(-0.36%) | |
Dec 28, 2017 | 11.18 | 11.37 | 11.18 | 11.24 | 12,527 | +0.00(+0.00%) |
Dec 27, 2017 | 11.14 | 11.29 | 11.05 | 11.24 | 10,617 | +0.24(+2.18%) |
Dec 26, 2017 | 11.13 | 11.30 | 11.00 | 11.00 | 3,401 | -0.19(-1.70%) |
Dec 22, 2017 | 10.97 | 11.24 | 10.94 | 11.19 | 6,592 | +0.20(+1.82%) |
Dec 21, 2017 | 10.95 | 11.24 | 10.90 | 10.99 | 4,630 | -0.08(-0.72%) |
Dec 20, 2017 | 11.01 | 11.18 | 10.89 | 11.07 | 10,531 | -0.09(-0.81%) |
Dec 19, 2017 | 11.25 | 11.25 | 10.88 | 11.16 | 8,317 | +0.00(+0.00%) |
Dec 18, 2017 | 11.09 | 11.24 | 10.88 | 11.16 | 24,437 | +0.05(+0.45%) |
Dec 15, 2017 | 11.32 | 11.40 | 10.98 | 11.11 | 8,205 | -0.08(-0.71%) |
Dec 14, 2017 | 11.28 | 11.39 | 10.99 | 11.19 | 9,451 | +0.01(+0.09%) |
Dec 13, 2017 | 11.10 | 11.32 | 10.90 | 11.18 | 9,151 | -0.01(-0.09%) |
Dec 12, 2017 | 11.46 | 11.49 | 10.98 | 11.19 | 14,447 | -0.19(-1.67%) |
Dec 11, 2017 | 11.18 | 11.73 | 11.18 | 11.38 | 16,297 | +0.06(+0.53%) |
Dec 08, 2017 | 10.63 | 11.75 | 10.31 | 11.32 | 88,498 | +1.06(+10.33%) |
Dec 07, 2017 | 10.52 | 10.67 | 10.25 | 10.26 | 11,221 | -0.26(-2.47%) |
Dec 06, 2017 | 10.56 | 10.88 | 10.45 | 10.52 | 18,930 | -0.43(-3.93%) |
Dec 05, 2017 | 10.84 | 11.00 | 10.53 | 10.95 | 30,789 | +0.35(+3.30%) |
Dec 04, 2017 | 11.01 | 11.01 | 10.51 | 10.60 | 33,036 | -0.37(-3.37%) |
Dec 01, 2017 | 10.58 | 11.00 | 10.28 | 10.97 | 23,713 | +0.46(+4.38%) |
Nov 30, 2017 | 10.70 | 10.72 | 10.50 | 10.51 | 35,662 | -0.18(-1.68%) |
Nov 29, 2017 | 10.64 | 10.69 | 10.15 | 10.69 | 11,401 | +0.02(+0.19%) |
Nov 28, 2017 | 10.11 | 10.67 | 9.990 | 10.67 | 9,188 | +0.68(+6.81%) |
Nov 27, 2017 | 10.37 | 10.47 | 9.990 | 9.990 | 21,754 | -0.47(-4.49%) |
Nov 24, 2017 | 10.37 | 10.51 | 10.28 | 10.46 | 1,783 | +0.10(+0.97%) |
Nov 22, 2017 | 10.85 | 10.85 | 10.30 | 10.36 | 12,839 | -0.41(-3.81%) |
Nov 21, 2017 | 10.50 | 10.83 | 10.50 | 10.77 | 4,566 | +0.27(+2.57%) |
Nov 20, 2017 | 10.51 | 10.81 | 10.26 | 10.50 | 24,509 | +0.25(+2.44%) |
Nov 17, 2017 | 10.20 | 10.42 | 10.03 | 10.25 | 57,000 | +0.23(+2.30%) |
Nov 16, 2017 | 9.940 | 10.79 | 9.910 | 10.02 | 10,588 | +0.12(+1.21%) |
Nov 15, 2017 | 9.990 | 10.75 | 9.830 | 9.900 | 31,566 | -0.11(-1.10%) |
Nov 14, 2017 | 10.31 | 11.06 | 10.00 | 10.01 | 97,170 | -0.14(-1.38%) |
Nov 13, 2017 | 10.25 | 10.60 | 10.01 | 10.15 | 37,858 | +0.50(+5.18%) |
Nov 10, 2017 | 9.680 | 10.05 | 9.620 | 9.650 | 6,445 | -0.22(-2.23%) |
Nov 09, 2017 | 9.810 | 10.03 | 9.710 | 9.870 | 6,053 | +0.04(+0.41%) |
Nov 08, 2017 | 9.930 | 10.07 | 9.615 | 9.830 | 22,265 | -0.13(-1.31%) |
Nov 07, 2017 | 10.46 | 10.46 | 9.881 | 9.960 | 10,566 | -0.42(-4.05%) |
Nov 06, 2017 | 10.20 | 10.38 | 10.20 | 10.38 | 7,151 | +0.32(+3.18%) |
Nov 03, 2017 | 10.36 | 10.45 | 9.950 | 10.06 | 8,852 | -0.21(-2.04%) |
Nov 02, 2017 | 10.38 | 10.49 | 9.940 | 10.27 | 27,509 | -0.03(-0.29%) |
Nov 01, 2017 | 10.16 | 10.30 | 9.875 | 10.30 | 4,898 | +0.27(+2.69%) |
Oct 31, 2017 | 9.750 | 10.40 | 9.750 | 10.03 | 77,924 | +0.06(+0.60%) |
Oct 30, 2017 | 10.05 | 10.72 | 9.950 | 9.970 | 23,014 | -0.08(-0.80%) |
Oct 27, 2017 | 10.42 | 10.68 | 10.05 | 10.05 | 18,190 | -0.22(-2.14%) |
Oct 26, 2017 | 10.66 | 10.66 | 10.24 | 10.27 | 19,831 | -0.08(-0.77%) |
Oct 25, 2017 | 10.40 | 10.57 | 10.00 | 10.35 | 29,429 | -0.25(-2.36%) |
Oct 24, 2017 | 11.33 | 11.33 | 10.11 | 10.60 | 73,988 | -0.60(-5.36%) |
Oct 23, 2017 | 10.88 | 11.20 | 10.52 | 11.20 | 49,680 | +0.17(+1.54%) |
Oct 20, 2017 | 11.79 | 11.79 | 11.00 | 11.03 | 22,693 | -0.82(-6.92%) |
Oct 19, 2017 | 11.13 | 11.85 | 11.07 | 11.85 | 6,770 | +0.05(+0.42%) |
Oct 18, 2017 | 11.75 | 11.89 | 11.30 | 11.80 | 5,564 | -0.16(-1.34%) |
Oct 17, 2017 | 11.99 | 11.99 | 11.49 | 11.96 | 14,825 | +0.22(+1.87%) |
Oct 16, 2017 | 12.15 | 12.24 | 11.62 | 11.74 | 11,856 | -0.33(-2.73%) |
Oct 13, 2017 | 12.00 | 12.07 | 11.50 | 12.07 | 17,385 | +0.23(+1.94%) |
Oct 12, 2017 | 11.50 | 11.99 | 11.32 | 11.84 | 23,490 | +0.36(+3.14%) |
Oct 11, 2017 | 11.41 | 11.80 | 11.00 | 11.48 | 37,844 | -0.21(-1.80%) |
Oct 10, 2017 | 12.05 | 12.23 | 11.33 | 11.69 | 23,081 | -0.57(-4.65%) |
Oct 09, 2017 | 12.10 | 12.50 | 12.01 | 12.26 | 15,254 | +0.09(+0.74%) |
Oct 06, 2017 | 11.43 | 12.25 | 11.28 | 12.17 | 109,593 | +0.59(+5.09%) |
Oct 05, 2017 | 11.68 | 11.88 | 11.26 | 11.58 | 63,755 | -0.22(-1.86%) |
Oct 04, 2017 | 12.33 | 12.59 | 11.62 | 11.80 | 40,122 | -0.85(-6.72%) |
Oct 03, 2017 | 11.60 | 12.87 | 11.44 | 12.65 | 74,399 | +0.91(+7.75%) |