Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.53 | 10.53 | 10.53 | 0 | -0.00(-0.03%) | |
Dec 28, 2017 | 10.60 | 10.60 | 10.50 | 10.53 | 52,785 | +0.03(+0.27%) |
Dec 27, 2017 | 10.55 | 10.55 | 10.45 | 10.50 | 36,389 | +0.00(+0.00%) |
Dec 26, 2017 | 10.50 | 10.55 | 10.40 | 10.50 | 76,495 | -0.05(-0.47%) |
Dec 22, 2017 | 10.60 | 10.60 | 10.51 | 10.55 | 43,807 | +0.00(+0.00%) |
Dec 21, 2017 | 10.55 | 10.60 | 10.46 | 10.55 | 50,377 | -0.07(-0.71%) |
Dec 20, 2017 | 10.60 | 10.65 | 10.50 | 10.62 | 45,010 | -0.03(-0.23%) |
Dec 19, 2017 | 10.65 | 10.65 | 10.55 | 10.65 | 42,773 | +0.05(+0.47%) |
Dec 18, 2017 | 10.65 | 10.73 | 10.50 | 10.60 | 112,873 | -0.10(-0.93%) |
Dec 15, 2017 | 10.65 | 10.75 | 10.65 | 10.70 | 14,230 | +0.00(+0.00%) |
Dec 14, 2017 | 10.75 | 10.80 | 10.70 | 10.70 | 22,404 | -0.05(-0.47%) |
Dec 13, 2017 | 10.60 | 10.79 | 10.60 | 10.75 | 38,658 | +0.10(+0.94%) |
Dec 12, 2017 | 10.60 | 10.75 | 10.40 | 10.65 | 101,965 | +0.00(+0.00%) |
Dec 11, 2017 | 10.80 | 10.80 | 10.55 | 10.65 | 77,068 | -0.15(-1.39%) |
Dec 08, 2017 | 10.65 | 10.85 | 10.55 | 10.80 | 33,328 | +0.20(+1.89%) |
Dec 07, 2017 | 10.75 | 10.80 | 10.60 | 10.60 | 28,461 | -0.15(-1.40%) |
Dec 06, 2017 | 10.81 | 10.90 | 10.75 | 10.75 | 43,823 | -0.10(-0.92%) |
Dec 05, 2017 | 10.85 | 10.95 | 10.75 | 10.85 | 27,774 | -0.05(-0.46%) |
Dec 04, 2017 | 10.90 | 10.95 | 10.90 | 10.90 | 17,180 | +0.05(+0.46%) |
Dec 01, 2017 | 10.85 | 11.00 | 10.80 | 10.85 | 21,382 | +0.00(+0.00%) |
Nov 30, 2017 | 10.85 | 10.95 | 10.80 | 10.85 | 11,311 | -0.05(-0.46%) |
Nov 29, 2017 | 10.80 | 11.00 | 10.80 | 10.90 | 32,670 | +0.10(+0.93%) |
Nov 28, 2017 | 10.80 | 10.85 | 10.60 | 10.80 | 76,864 | +0.00(+0.00%) |
Nov 27, 2017 | 10.90 | 10.90 | 10.80 | 10.80 | 39,152 | -0.10(-0.92%) |
Nov 24, 2017 | 10.80 | 11.05 | 10.80 | 10.90 | 18,267 | +0.10(+0.93%) |
Nov 22, 2017 | 10.80 | 10.95 | 10.80 | 10.80 | 42,183 | -0.05(-0.46%) |
Nov 21, 2017 | 10.75 | 10.90 | 10.75 | 10.85 | 63,022 | +0.05(+0.46%) |
Nov 20, 2017 | 10.70 | 10.90 | 10.65 | 10.80 | 82,705 | +0.15(+1.41%) |
Nov 17, 2017 | 10.70 | 10.75 | 10.50 | 10.65 | 57,157 | +0.05(+0.47%) |
Nov 16, 2017 | 10.65 | 10.50 | 10.60 | 24,412 | +0.10(+0.95%) | |
Nov 15, 2017 | 10.40 | 10.50 | 10.35 | 10.50 | 29,056 | +0.00(+0.00%) |
Nov 14, 2017 | 10.50 | 10.60 | 10.35 | 10.50 | 105,623 | +0.05(+0.48%) |
Nov 13, 2017 | 10.60 | 10.70 | 10.40 | 10.45 | 51,986 | -0.15(-1.42%) |
Nov 10, 2017 | 10.70 | 10.70 | 10.60 | 10.60 | 57,020 | -0.05(-0.47%) |
Nov 09, 2017 | 10.65 | 10.75 | 10.60 | 10.65 | 57,475 | -0.10(-0.93%) |
Nov 08, 2017 | 10.80 | 10.80 | 10.60 | 10.75 | 55,248 | +0.00(+0.00%) |
Nov 07, 2017 | 10.75 | 10.80 | 10.70 | 10.75 | 45,551 | +0.00(+0.00%) |
Nov 06, 2017 | 10.70 | 10.75 | 10.65 | 10.75 | 81,761 | +0.00(+0.00%) |
Nov 03, 2017 | 10.70 | 10.80 | 10.65 | 10.75 | 47,790 | +0.00(+0.00%) |
Nov 02, 2017 | 11.05 | 11.10 | 10.60 | 10.75 | 83,585 | -0.30(-2.71%) |
Nov 01, 2017 | 11.05 | 11.15 | 11.00 | 11.05 | 63,597 | +0.00(+0.00%) |
Oct 31, 2017 | 11.20 | 11.30 | 11.00 | 11.05 | 87,511 | -0.05(-0.45%) |
Oct 30, 2017 | 11.05 | 11.15 | 11.05 | 11.10 | 51,287 | +0.00(+0.00%) |
Oct 27, 2017 | 11.15 | 11.25 | 11.05 | 11.10 | 74,136 | -0.10(-0.89%) |
Oct 26, 2017 | 11.20 | 11.30 | 11.15 | 11.20 | 44,546 | +0.00(+0.00%) |
Oct 25, 2017 | 11.25 | 11.30 | 11.15 | 11.20 | 37,178 | -0.10(-0.88%) |
Oct 24, 2017 | 11.40 | 11.45 | 11.30 | 11.30 | 22,121 | -0.05(-0.44%) |
Oct 23, 2017 | 11.25 | 11.35 | 11.22 | 11.35 | 32,368 | +0.00(+0.00%) |
Oct 20, 2017 | 11.20 | 11.40 | 11.20 | 11.35 | 53,636 | +0.05(+0.44%) |
Oct 19, 2017 | 11.40 | 11.55 | 11.25 | 11.30 | 64,987 | -0.10(-0.88%) |
Oct 18, 2017 | 11.40 | 11.55 | 11.40 | 11.40 | 27,407 | +0.00(+0.00%) |
Oct 17, 2017 | 11.55 | 11.55 | 11.35 | 11.40 | 42,718 | -0.10(-0.87%) |
Oct 16, 2017 | 11.50 | 11.50 | 11.40 | 11.50 | 38,476 | +0.05(+0.44%) |
Oct 13, 2017 | 11.40 | 11.45 | 11.35 | 11.45 | 30,281 | +0.05(+0.44%) |
Oct 12, 2017 | 11.45 | 11.50 | 11.35 | 11.40 | 24,096 | +0.00(+0.00%) |
Oct 11, 2017 | 11.50 | 11.50 | 11.35 | 11.40 | 36,650 | -0.10(-0.87%) |
Oct 10, 2017 | 11.55 | 11.57 | 11.40 | 11.50 | 41,205 | +0.00(+0.00%) |
Oct 09, 2017 | 11.45 | 11.65 | 11.40 | 11.50 | 45,777 | +0.05(+0.44%) |
Oct 06, 2017 | 11.45 | 11.60 | 11.40 | 11.45 | 23,414 | -0.05(-0.43%) |
Oct 05, 2017 | 11.45 | 11.65 | 11.45 | 11.50 | 32,415 | +0.00(+0.00%) |
Oct 04, 2017 | 11.55 | 11.65 | 11.45 | 11.50 | 39,294 | -0.05(-0.43%) |
Oct 03, 2017 | 11.41 | 11.60 | 11.40 | 11.55 | 49,633 | +0.15(+1.32%) |