Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.28 | 11.28 | 11.28 | 0 | -0.06(-0.57%) | |
Dec 28, 2017 | 11.31 | 11.37 | 11.28 | 11.34 | 388,866 | +0.03(+0.23%) |
Dec 27, 2017 | 11.28 | 11.36 | 11.28 | 11.31 | 324,119 | +0.07(+0.63%) |
Dec 26, 2017 | 11.26 | 11.33 | 11.23 | 11.24 | 225,538 | -0.03(-0.23%) |
Dec 22, 2017 | 11.27 | 11.35 | 11.27 | 11.27 | 320,696 | -0.04(-0.34%) |
Dec 21, 2017 | 11.27 | 11.35 | 11.27 | 11.31 | 239,251 | +0.01(+0.11%) |
Dec 20, 2017 | 11.33 | 11.36 | 11.29 | 11.29 | 265,656 | +0.01(+0.11%) |
Dec 19, 2017 | 11.34 | 11.40 | 11.28 | 11.28 | 436,733 | -0.11(-0.96%) |
Dec 18, 2017 | 11.40 | 11.52 | 11.38 | 11.39 | 403,000 | +0.01(+0.11%) |
Dec 15, 2017 | 11.35 | 11.40 | 11.31 | 11.38 | 288,506 | +0.06(+0.53%) |
Dec 14, 2017 | 11.41 | 11.43 | 11.26 | 11.32 | 377,078 | -0.15(-1.28%) |
Dec 13, 2017 | 11.34 | 11.48 | 11.34 | 11.47 | 336,759 | +0.12(+1.01%) |
Dec 12, 2017 | 11.25 | 11.39 | 11.23 | 11.35 | 309,668 | +0.12(+1.08%) |
Dec 11, 2017 | 11.25 | 11.26 | 11.18 | 11.23 | 213,837 | +0.03(+0.28%) |
Dec 08, 2017 | 11.11 | 11.24 | 11.08 | 11.20 | 184,240 | +0.17(+1.57%) |
Dec 07, 2017 | 11.00 | 11.06 | 11.00 | 11.02 | 233,521 | +0.01(+0.12%) |
Dec 06, 2017 | 11.14 | 11.34 | 10.97 | 11.01 | 230,368 | -0.13(-1.20%) |
Dec 05, 2017 | 11.16 | 11.17 | 11.10 | 11.15 | 241,459 | +0.03(+0.23%) |
Dec 04, 2017 | 11.31 | 11.33 | 11.11 | 11.12 | 246,369 | -0.12(-1.02%) |
Dec 01, 2017 | 11.25 | 11.27 | 11.15 | 11.24 | 143,123 | -0.03(-0.23%) |
Nov 30, 2017 | 11.15 | 11.26 | 11.15 | 11.26 | 246,940 | +0.14(+1.27%) |
Nov 29, 2017 | 11.13 | 11.21 | 11.09 | 11.12 | 317,542 | +0.01(+0.06%) |
Nov 28, 2017 | 11.01 | 11.16 | 10.97 | 11.11 | 369,513 | +0.08(+0.69%) |
Nov 27, 2017 | 11.09 | 11.09 | 10.95 | 11.04 | 260,683 | -0.04(-0.35%) |
Nov 24, 2017 | 11.21 | 11.22 | 11.05 | 11.08 | 101,555 | -0.07(-0.63%) |
Nov 22, 2017 | 10.93 | 11.17 | 10.89 | 11.15 | 305,295 | +0.27(+2.53%) |
Nov 21, 2017 | 10.89 | 10.95 | 10.87 | 10.87 | 234,911 | +0.01(+0.12%) |
Nov 20, 2017 | 11.00 | 11.00 | 10.81 | 10.86 | 226,057 | -0.11(-0.99%) |
Nov 17, 2017 | 10.90 | 10.99 | 10.88 | 10.97 | 235,668 | +0.05(+0.48%) |
Nov 16, 2017 | 10.76 | 10.93 | 10.74 | 10.91 | 500,852 | +0.19(+1.78%) |
Nov 15, 2017 | 10.74 | 10.84 | 10.69 | 10.72 | 392,376 | -0.03(-0.24%) |
Nov 14, 2017 | 10.88 | 10.90 | 10.65 | 10.75 | 420,421 | -0.18(-1.69%) |
Nov 13, 2017 | 11.07 | 11.07 | 10.88 | 10.93 | 289,089 | -0.13(-1.15%) |
Nov 10, 2017 | 11.16 | 11.16 | 11.02 | 11.06 | 198,978 | -0.10(-0.85%) |
Nov 09, 2017 | 11.13 | 11.16 | 11.07 | 11.16 | 265,057 | -0.03(-0.28%) |
Nov 08, 2017 | 11.20 | 11.20 | 11.12 | 11.19 | 152,604 | +0.03(+0.29%) |
Nov 07, 2017 | 11.19 | 11.20 | 11.12 | 11.16 | 270,714 | -0.03(-0.28%) |
Nov 06, 2017 | 11.21 | 11.21 | 11.13 | 11.19 | 264,507 | +0.10(+0.92%) |
Nov 03, 2017 | 11.05 | 11.12 | 11.03 | 11.09 | 198,731 | +0.04(+0.34%) |
Nov 02, 2017 | 11.13 | 11.15 | 11.00 | 11.05 | 218,292 | -0.09(-0.80%) |
Nov 01, 2017 | 11.20 | 11.20 | 11.12 | 11.14 | 255,099 | -0.03(-0.23%) |
Oct 31, 2017 | 11.30 | 11.30 | 11.04 | 11.16 | 337,713 | -0.04(-0.40%) |
Oct 30, 2017 | 11.28 | 11.30 | 11.17 | 11.21 | 223,931 | -0.10(-0.90%) |
Oct 27, 2017 | 11.23 | 11.32 | 11.19 | 11.31 | 267,712 | +0.08(+0.68%) |
Oct 26, 2017 | 11.47 | 11.47 | 11.17 | 11.23 | 346,609 | -0.27(-2.32%) |
Oct 25, 2017 | 11.64 | 11.64 | 11.45 | 11.50 | 200,288 | -0.13(-1.09%) |
Oct 24, 2017 | 11.70 | 11.71 | 11.57 | 11.63 | 237,317 | -0.07(-0.60%) |
Oct 23, 2017 | 11.73 | 11.75 | 11.69 | 11.70 | 148,357 | -0.03(-0.27%) |
Oct 20, 2017 | 11.74 | 11.78 | 11.69 | 11.73 | 152,766 | -0.03(-0.27%) |
Oct 19, 2017 | 11.75 | 11.77 | 11.70 | 11.76 | 125,056 | +0.01(+0.05%) |
Oct 18, 2017 | 11.84 | 11.85 | 11.74 | 11.75 | 125,419 | -0.07(-0.58%) |
Oct 17, 2017 | 11.63 | 11.83 | 11.63 | 11.82 | 157,062 | +0.21(+1.79%) |
Oct 16, 2017 | 11.69 | 11.79 | 11.61 | 11.61 | 187,349 | -0.13(-1.08%) |
Oct 13, 2017 | 11.90 | 11.90 | 11.65 | 11.74 | 275,543 | -0.19(-1.59%) |
Oct 12, 2017 | 11.78 | 11.93 | 11.72 | 11.93 | 155,937 | +0.16(+1.34%) |
Oct 11, 2017 | 11.92 | 11.93 | 11.74 | 11.77 | 226,340 | -0.09(-0.80%) |
Oct 10, 2017 | 11.85 | 11.87 | 11.78 | 11.87 | 169,256 | +0.03(+0.27%) |
Oct 09, 2017 | 11.87 | 11.93 | 11.79 | 11.83 | 138,087 | -0.04(-0.37%) |
Oct 06, 2017 | 12.00 | 12.00 | 11.82 | 11.88 | 313,201 | -0.07(-0.58%) |
Oct 05, 2017 | 11.90 | 11.95 | 11.80 | 11.95 | 176,895 | +0.06(+0.48%) |
Oct 04, 2017 | 11.81 | 11.89 | 11.78 | 11.89 | 141,140 | +0.07(+0.59%) |
Oct 03, 2017 | 11.88 | 11.88 | 11.75 | 11.82 | 205,079 | -0.05(-0.43%) |