Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.13 | 11.13 | 11.13 | 0 | -0.06(-0.56%) | |
Dec 28, 2017 | 11.19 | 11.21 | 11.11 | 11.19 | 638,852 | +0.01(+0.08%) |
Dec 27, 2017 | 11.20 | 11.25 | 11.11 | 11.19 | 978,656 | +0.01(+0.08%) |
Dec 26, 2017 | 11.15 | 11.23 | 11.10 | 11.18 | 896,406 | +0.08(+0.72%) |
Dec 22, 2017 | 11.26 | 11.26 | 11.03 | 11.10 | 642,440 | -0.12(-1.11%) |
Dec 21, 2017 | 11.28 | 11.28 | 11.16 | 11.22 | 893,900 | +0.04(+0.32%) |
Dec 20, 2017 | 11.40 | 11.41 | 11.14 | 11.19 | 880,720 | -0.11(-0.94%) |
Dec 19, 2017 | 11.49 | 11.51 | 11.27 | 11.29 | 1,297,227 | -0.20(-1.70%) |
Dec 18, 2017 | 11.37 | 11.51 | 11.34 | 11.49 | 1,770,805 | +0.20(+1.81%) |
Dec 15, 2017 | 11.15 | 11.32 | 11.13 | 11.28 | 2,454,996 | +0.23(+2.09%) |
Dec 14, 2017 | 11.15 | 11.20 | 10.99 | 11.05 | 2,599,960 | -0.10(-0.88%) |
Dec 13, 2017 | 10.79 | 11.16 | 10.75 | 11.15 | 3,911,285 | +0.38(+3.55%) |
Dec 12, 2017 | 10.94 | 10.96 | 10.76 | 10.77 | 834,808 | -0.16(-1.46%) |
Dec 11, 2017 | 11.02 | 11.06 | 10.87 | 10.93 | 1,362,698 | -0.04(-0.40%) |
Dec 08, 2017 | 10.93 | 11.05 | 10.87 | 10.97 | 1,007,946 | +0.00(+0.00%) |
Dec 07, 2017 | 10.82 | 10.96 | 10.79 | 1,206,008 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.83 | 11.02 | 10.80 | 10.81 | 981,213 | -0.05(-0.49%) |
Dec 05, 2017 | 11.11 | 11.11 | 10.86 | 10.87 | 699,338 | -0.22(-2.00%) |
Dec 04, 2017 | 11.14 | 11.21 | 11.07 | 11.09 | 1,618,773 | +0.12(+1.05%) |
Dec 01, 2017 | 11.08 | 11.12 | 10.83 | 10.97 | 1,010,821 | -0.12(-1.12%) |
Nov 30, 2017 | 11.17 | 11.22 | 11.09 | 11.10 | 970,926 | +0.01(+0.08%) |
Nov 29, 2017 | 11.00 | 11.17 | 11.00 | 11.09 | 1,069,617 | +0.06(+0.56%) |
Nov 28, 2017 | 10.95 | 11.03 | 10.86 | 11.03 | 1,308,807 | +0.07(+0.65%) |
Nov 27, 2017 | 10.88 | 11.01 | 10.88 | 10.95 | 1,139,678 | +0.04(+0.41%) |
Nov 24, 2017 | 10.90 | 11.01 | 10.87 | 10.91 | 469,554 | +0.02(+0.16%) |
Nov 22, 2017 | 10.82 | 10.98 | 10.82 | 10.89 | 1,078,258 | +0.13(+1.24%) |
Nov 21, 2017 | 10.70 | 10.87 | 10.70 | 10.76 | 1,408,555 | +0.16(+1.51%) |
Nov 20, 2017 | 10.63 | 10.75 | 10.55 | 10.60 | 1,214,660 | +0.02(+0.17%) |
Nov 17, 2017 | 10.38 | 10.63 | 10.37 | 10.58 | 1,022,218 | +0.12(+1.10%) |
Nov 16, 2017 | 10.42 | 10.51 | 10.33 | 10.47 | 1,522,212 | +0.04(+0.43%) |
Nov 15, 2017 | 10.52 | 10.57 | 10.42 | 10.42 | 1,243,843 | -0.16(-1.51%) |
Nov 14, 2017 | 10.56 | 10.71 | 10.56 | 10.58 | 1,325,143 | -0.08(-0.75%) |
Nov 13, 2017 | 10.76 | 10.80 | 10.66 | 10.66 | 1,436,639 | -0.17(-1.56%) |
Nov 10, 2017 | 10.71 | 10.90 | 10.71 | 10.83 | 1,149,088 | +0.04(+0.41%) |
Nov 09, 2017 | 10.61 | 10.84 | 10.55 | 10.79 | 713,380 | +0.05(+0.50%) |
Nov 08, 2017 | 10.71 | 10.77 | 10.68 | 10.73 | 1,146,062 | +0.00(+0.00%) |
Nov 07, 2017 | 10.85 | 10.86 | 10.71 | 10.73 | 1,307,818 | -0.09(-0.82%) |
Nov 06, 2017 | 10.64 | 10.90 | 10.63 | 10.82 | 1,738,199 | +0.16(+1.50%) |
Nov 03, 2017 | 10.96 | 10.96 | 10.65 | 10.66 | 2,836,688 | -0.30(-2.75%) |
Nov 02, 2017 | 10.20 | 11.14 | 10.18 | 10.96 | 1,783,011 | +0.36(+3.42%) |
Nov 01, 2017 | 10.71 | 10.71 | 10.56 | 10.60 | 1,304,401 | +0.03(+0.25%) |
Oct 31, 2017 | 10.41 | 10.59 | 10.40 | 10.57 | 1,833,678 | +0.22(+2.14%) |
Oct 30, 2017 | 10.58 | 10.60 | 10.33 | 10.35 | 898,398 | -0.28(-2.66%) |
Oct 27, 2017 | 10.76 | 10.80 | 10.59 | 10.64 | 880,988 | -0.12(-1.15%) |
Oct 26, 2017 | 10.71 | 10.79 | 10.71 | 10.76 | 827,049 | +0.07(+0.66%) |
Oct 25, 2017 | 10.78 | 10.79 | 10.64 | 10.69 | 1,127,008 | -0.11(-0.98%) |
Oct 24, 2017 | 10.75 | 10.87 | 10.73 | 10.79 | 994,396 | +0.07(+0.66%) |
Oct 23, 2017 | 10.87 | 10.90 | 10.71 | 10.72 | 531,220 | -0.18(-1.63%) |
Oct 20, 2017 | 10.87 | 10.95 | 10.85 | 10.90 | 880,855 | +0.12(+1.07%) |
Oct 19, 2017 | 10.82 | 10.87 | 10.78 | 10.79 | 556,256 | -0.06(-0.57%) |
Oct 18, 2017 | 10.74 | 10.93 | 10.74 | 10.85 | 660,692 | +0.11(+0.99%) |
Oct 17, 2017 | 11.08 | 11.11 | 10.74 | 10.74 | 1,259,108 | -0.42(-3.73%) |
Oct 16, 2017 | 11.14 | 11.19 | 11.05 | 11.16 | 864,321 | +0.10(+0.88%) |
Oct 13, 2017 | 11.17 | 11.19 | 11.06 | 11.06 | 690,411 | -0.06(-0.56%) |
Oct 12, 2017 | 11.10 | 11.21 | 11.08 | 11.12 | 752,967 | -0.02(-0.16%) |
Oct 11, 2017 | 11.22 | 11.27 | 11.14 | 11.14 | 692,980 | -0.06(-0.55%) |
Oct 10, 2017 | 11.26 | 11.30 | 11.13 | 11.20 | 606,471 | +0.00(+0.00%) |
Oct 09, 2017 | 11.33 | 11.34 | 11.18 | 11.20 | 652,998 | -0.08(-0.71%) |
Oct 06, 2017 | 11.22 | 11.33 | 11.20 | 11.28 | 631,376 | +0.01(+0.08%) |
Oct 05, 2017 | 11.38 | 11.39 | 11.26 | 11.27 | 636,068 | -0.08(-0.70%) |
Oct 04, 2017 | 11.46 | 11.50 | 11.33 | 11.35 | 1,334,968 | -0.08(-0.70%) |
Oct 03, 2017 | 11.41 | 11.44 | 11.30 | 11.43 | 814,713 | +0.04(+0.31%) |