Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.74 | 10.74 | 10.74 | 0 | -0.05(-0.46%) | |
Dec 28, 2017 | 10.63 | 10.81 | 10.57 | 10.79 | 255,307 | +0.12(+1.12%) |
Dec 27, 2017 | 10.63 | 10.72 | 10.58 | 10.67 | 360,423 | +0.09(+0.85%) |
Dec 26, 2017 | 10.46 | 10.63 | 10.43 | 10.58 | 108,773 | +0.11(+1.05%) |
Dec 22, 2017 | 10.47 | 10.53 | 10.43 | 10.47 | 212,302 | -0.03(-0.29%) |
Dec 21, 2017 | 10.46 | 10.53 | 10.39 | 10.50 | 458,091 | +0.12(+1.16%) |
Dec 20, 2017 | 10.52 | 10.67 | 10.38 | 10.38 | 373,793 | -0.15(-1.42%) |
Dec 19, 2017 | 10.83 | 10.86 | 10.48 | 10.53 | 336,254 | -0.36(-3.31%) |
Dec 18, 2017 | 10.69 | 11.00 | 10.69 | 10.89 | 303,576 | +0.24(+2.25%) |
Dec 15, 2017 | 10.58 | 10.80 | 10.58 | 10.65 | 2,347,334 | +0.02(+0.19%) |
Dec 14, 2017 | 10.68 | 10.74 | 10.55 | 10.63 | 321,040 | -0.08(-0.75%) |
Dec 13, 2017 | 10.49 | 10.72 | 10.44 | 10.71 | 229,377 | +0.22(+2.10%) |
Dec 12, 2017 | 10.56 | 10.58 | 10.47 | 10.49 | 391,521 | +0.00(+0.00%) |
Dec 11, 2017 | 10.67 | 10.70 | 10.47 | 10.49 | 447,330 | -0.19(-1.78%) |
Dec 08, 2017 | 10.76 | 10.76 | 10.64 | 10.68 | 209,107 | +0.00(+0.00%) |
Dec 07, 2017 | 10.65 | 10.78 | 10.55 | 377,910 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.66 | 10.73 | 10.57 | 10.69 | 191,604 | +0.01(+0.09%) |
Dec 05, 2017 | 10.90 | 10.90 | 10.68 | 10.68 | 213,682 | -0.19(-1.75%) |
Dec 04, 2017 | 10.83 | 10.96 | 10.82 | 10.87 | 390,929 | +0.09(+0.83%) |
Dec 01, 2017 | 10.92 | 10.94 | 10.69 | 10.78 | 294,110 | -0.11(-1.01%) |
Nov 30, 2017 | 10.83 | 10.89 | 10.73 | 10.89 | 396,030 | +0.12(+1.11%) |
Nov 29, 2017 | 10.71 | 10.84 | 10.71 | 10.77 | 509,295 | +0.01(+0.09%) |
Nov 28, 2017 | 10.78 | 10.81 | 10.64 | 10.76 | 418,531 | -0.04(-0.37%) |
Nov 27, 2017 | 10.87 | 10.94 | 10.77 | 10.80 | 291,257 | -0.07(-0.64%) |
Nov 24, 2017 | 10.92 | 10.97 | 10.81 | 10.87 | 133,670 | -0.04(-0.37%) |
Nov 22, 2017 | 10.79 | 11.00 | 10.73 | 10.91 | 480,530 | +0.13(+1.21%) |
Nov 21, 2017 | 10.44 | 10.78 | 10.43 | 10.78 | 375,571 | +0.30(+2.86%) |
Nov 20, 2017 | 10.48 | 10.51 | 10.30 | 10.48 | 347,512 | +0.02(+0.19%) |
Nov 17, 2017 | 10.48 | 10.57 | 10.44 | 10.46 | 500,221 | -0.09(-0.85%) |
Nov 16, 2017 | 10.41 | 10.56 | 10.37 | 10.55 | 377,215 | +0.13(+1.25%) |
Nov 15, 2017 | 10.49 | 10.56 | 10.41 | 10.42 | 286,537 | -0.10(-0.95%) |
Nov 14, 2017 | 10.57 | 10.60 | 10.40 | 10.52 | 435,065 | -0.01(-0.09%) |
Nov 13, 2017 | 10.54 | 10.65 | 10.50 | 10.53 | 445,676 | -0.02(-0.19%) |
Nov 10, 2017 | 10.60 | 10.69 | 10.55 | 10.55 | 344,427 | -0.05(-0.47%) |
Nov 09, 2017 | 10.57 | 10.66 | 10.49 | 10.60 | 319,121 | +0.07(+0.66%) |
Nov 08, 2017 | 10.53 | 10.64 | 10.48 | 10.53 | 376,142 | -0.05(-0.47%) |
Nov 07, 2017 | 10.46 | 10.64 | 10.44 | 10.58 | 426,782 | +0.15(+1.44%) |
Nov 06, 2017 | 10.40 | 10.50 | 10.39 | 10.43 | 211,833 | +0.08(+0.77%) |
Nov 03, 2017 | 10.37 | 10.46 | 10.25 | 10.35 | 218,701 | -0.08(-0.77%) |
Nov 02, 2017 | 10.33 | 10.47 | 10.28 | 10.43 | 431,672 | +0.18(+1.76%) |
Nov 01, 2017 | 10.00 | 10.40 | 10.00 | 10.25 | 529,244 | +0.25(+2.50%) |
Oct 31, 2017 | 9.920 | 10.04 | 9.810 | 10.00 | 386,123 | +0.14(+1.42%) |
Oct 30, 2017 | 9.980 | 9.790 | 9.860 | 281,200 | -0.08(-0.80%) | |
Oct 27, 2017 | 9.900 | 10.01 | 9.820 | 9.940 | 286,270 | +0.04(+0.40%) |
Oct 26, 2017 | 9.950 | 9.950 | 9.855 | 9.900 | 260,683 | -0.01(-0.10%) |
Oct 25, 2017 | 9.940 | 10.03 | 9.830 | 9.910 | 293,141 | +0.00(+0.00%) |
Oct 24, 2017 | 9.970 | 9.980 | 9.875 | 9.910 | 517,621 | -0.05(-0.50%) |
Oct 23, 2017 | 9.970 | 10.01 | 9.900 | 9.960 | 261,614 | -0.05(-0.50%) |
Oct 20, 2017 | 10.21 | 10.21 | 9.945 | 10.01 | 298,808 | -0.10(-0.99%) |
Oct 19, 2017 | 10.04 | 10.18 | 10.04 | 10.11 | 493,723 | -0.24(-2.32%) |
Oct 18, 2017 | 10.40 | 10.45 | 10.26 | 10.35 | 418,593 | -0.03(-0.29%) |
Oct 17, 2017 | 10.47 | 10.53 | 10.35 | 10.38 | 482,923 | -0.14(-1.33%) |
Oct 16, 2017 | 10.57 | 10.57 | 10.45 | 10.52 | 928,978 | +0.00(+0.00%) |
Oct 13, 2017 | 10.59 | 10.59 | 10.44 | 10.52 | 355,828 | +0.03(+0.29%) |
Oct 12, 2017 | 10.58 | 10.62 | 10.47 | 10.49 | 830,921 | -0.14(-1.32%) |
Oct 11, 2017 | 10.69 | 10.75 | 10.59 | 10.63 | 442,811 | -0.05(-0.47%) |
Oct 10, 2017 | 10.62 | 10.77 | 10.60 | 10.68 | 365,516 | +0.10(+0.95%) |
Oct 09, 2017 | 10.56 | 10.65 | 10.55 | 10.58 | 232,774 | -0.04(-0.38%) |
Oct 06, 2017 | 10.65 | 10.65 | 10.51 | 10.62 | 421,618 | -0.06(-0.56%) |
Oct 05, 2017 | 10.69 | 10.73 | 10.63 | 10.68 | 335,333 | +0.02(+0.19%) |
Oct 04, 2017 | 10.73 | 10.73 | 10.62 | 10.66 | 313,531 | -0.02(-0.19%) |
Oct 03, 2017 | 10.74 | 10.74 | 10.60 | 10.68 | 570,827 | -0.01(-0.09%) |