Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.15 | 10.15 | 10.15 | 0 | -0.13(-1.30%) | |
Dec 28, 2017 | 10.23 | 10.31 | 10.18 | 10.28 | 471,337 | +0.06(+0.55%) |
Dec 27, 2017 | 10.30 | 10.31 | 10.14 | 10.23 | 465,504 | -0.03(-0.33%) |
Dec 26, 2017 | 10.31 | 10.36 | 10.25 | 10.26 | 288,617 | -0.03(-0.32%) |
Dec 22, 2017 | 10.39 | 10.39 | 10.28 | 10.29 | 467,441 | -0.06(-0.59%) |
Dec 21, 2017 | 10.36 | 10.39 | 10.30 | 10.35 | 420,388 | +0.02(+0.16%) |
Dec 20, 2017 | 10.34 | 10.40 | 10.30 | 10.34 | 428,997 | +0.01(+0.11%) |
Dec 19, 2017 | 10.41 | 10.47 | 10.32 | 10.33 | 363,176 | -0.08(-0.80%) |
Dec 18, 2017 | 10.53 | 10.60 | 10.40 | 10.41 | 315,565 | -0.07(-0.64%) |
Dec 15, 2017 | 10.30 | 10.57 | 10.29 | 10.48 | 384,101 | +0.17(+1.68%) |
Dec 14, 2017 | 10.30 | 10.42 | 10.28 | 10.30 | 413,289 | +0.00(+0.00%) |
Dec 13, 2017 | 10.40 | 10.43 | 10.29 | 10.30 | 479,734 | -0.11(-1.07%) |
Dec 12, 2017 | 10.50 | 10.58 | 10.42 | 10.42 | 436,550 | -0.09(-0.85%) |
Dec 11, 2017 | 10.49 | 10.65 | 10.48 | 10.50 | 296,952 | +0.00(+0.00%) |
Dec 08, 2017 | 10.45 | 10.53 | 10.40 | 10.50 | 242,698 | +0.05(+0.44%) |
Dec 07, 2017 | 10.36 | 10.54 | 10.35 | 10.46 | 329,111 | +0.07(+0.71%) |
Dec 06, 2017 | 10.33 | 10.42 | 10.33 | 10.38 | 177,485 | +0.04(+0.37%) |
Dec 05, 2017 | 10.37 | 10.39 | 10.30 | 10.35 | 248,258 | -0.02(-0.21%) |
Dec 04, 2017 | 10.39 | 10.42 | 10.21 | 10.37 | 332,630 | +0.05(+0.48%) |
Dec 01, 2017 | 10.35 | 10.37 | 10.26 | 10.32 | 316,993 | -0.02(-0.21%) |
Nov 30, 2017 | 10.43 | 10.47 | 10.33 | 10.34 | 291,997 | -0.09(-0.89%) |
Nov 29, 2017 | 10.40 | 10.46 | 10.39 | 10.43 | 285,140 | +0.04(+0.37%) |
Nov 28, 2017 | 10.38 | 10.42 | 10.35 | 10.40 | 247,592 | +0.03(+0.26%) |
Nov 27, 2017 | 10.34 | 10.40 | 10.31 | 10.37 | 273,269 | +0.03(+0.32%) |
Nov 24, 2017 | 10.38 | 10.38 | 10.26 | 10.34 | 198,133 | -0.03(-0.26%) |
Nov 22, 2017 | 10.29 | 10.37 | 10.26 | 10.36 | 200,580 | +0.08(+0.74%) |
Nov 21, 2017 | 10.43 | 10.43 | 10.26 | 10.29 | 458,273 | -0.09(-0.89%) |
Nov 20, 2017 | 10.38 | 10.42 | 10.35 | 10.38 | 253,526 | +0.01(+0.05%) |
Nov 17, 2017 | 10.29 | 10.41 | 10.29 | 10.37 | 215,980 | +0.02(+0.16%) |
Nov 16, 2017 | 10.35 | 10.40 | 10.31 | 10.36 | 167,515 | +0.04(+0.37%) |
Nov 15, 2017 | 10.40 | 10.40 | 10.26 | 10.32 | 165,213 | -0.10(-0.99%) |
Nov 14, 2017 | 10.33 | 10.44 | 10.28 | 10.42 | 248,088 | +0.05(+0.53%) |
Nov 13, 2017 | 10.35 | 10.45 | 10.30 | 10.37 | 182,216 | +0.00(+0.00%) |
Nov 10, 2017 | 10.37 | 10.44 | 10.33 | 10.37 | 305,304 | -0.01(-0.05%) |
Nov 09, 2017 | 10.38 | 10.42 | 10.36 | 10.37 | 296,419 | -0.07(-0.68%) |
Nov 08, 2017 | 10.32 | 10.46 | 10.29 | 10.44 | 251,314 | +0.12(+1.16%) |
Nov 07, 2017 | 10.26 | 10.35 | 10.21 | 10.32 | 286,810 | +0.03(+0.27%) |
Nov 06, 2017 | 10.37 | 10.37 | 10.25 | 10.30 | 257,649 | -0.08(-0.74%) |
Nov 03, 2017 | 10.24 | 10.39 | 10.18 | 10.37 | 256,825 | +0.15(+1.50%) |
Nov 02, 2017 | 10.37 | 10.37 | 10.17 | 10.22 | 309,152 | -0.13(-1.27%) |
Nov 01, 2017 | 10.36 | 10.42 | 10.27 | 10.35 | 393,923 | +0.00(+0.00%) |
Oct 31, 2017 | 10.42 | 10.42 | 10.34 | 10.35 | 378,252 | -0.07(-0.63%) |
Oct 30, 2017 | 10.44 | 10.48 | 10.35 | 10.42 | 314,136 | -0.01(-0.11%) |
Oct 27, 2017 | 10.32 | 10.48 | 10.29 | 10.43 | 276,898 | +0.11(+1.06%) |
Oct 26, 2017 | 10.46 | 10.48 | 10.30 | 10.32 | 287,763 | -0.13(-1.25%) |
Oct 25, 2017 | 10.48 | 10.49 | 10.44 | 10.45 | 610,035 | -0.04(-0.36%) |
Oct 24, 2017 | 10.60 | 10.60 | 10.43 | 10.49 | 1,321,792 | -0.11(-1.03%) |
Oct 23, 2017 | 10.54 | 10.63 | 10.54 | 10.60 | 426,251 | +0.08(+0.78%) |
Oct 20, 2017 | 10.51 | 10.55 | 10.46 | 10.52 | 331,738 | +0.05(+0.47%) |
Oct 19, 2017 | 10.41 | 10.48 | 10.40 | 10.47 | 317,061 | +0.02(+0.21%) |
Oct 18, 2017 | 10.42 | 10.47 | 10.41 | 10.44 | 381,464 | +0.04(+0.37%) |
Oct 17, 2017 | 10.43 | 10.46 | 10.40 | 10.41 | 531,406 | -0.03(-0.31%) |
Oct 16, 2017 | 10.38 | 10.47 | 10.36 | 10.44 | 691,440 | +0.08(+0.79%) |
Oct 13, 2017 | 10.29 | 10.37 | 10.27 | 10.36 | 573,782 | +0.04(+0.37%) |
Oct 12, 2017 | 10.29 | 10.36 | 10.28 | 10.32 | 443,219 | +0.03(+0.27%) |
Oct 11, 2017 | 10.29 | 10.31 | 10.24 | 10.29 | 234,706 | +0.02(+0.16%) |
Oct 10, 2017 | 10.31 | 10.31 | 10.25 | 10.28 | 255,246 | +0.00(+0.00%) |
Oct 09, 2017 | 10.30 | 10.34 | 10.27 | 10.28 | 210,749 | +0.00(+0.00%) |
Oct 06, 2017 | 10.32 | 10.33 | 10.24 | 10.28 | 235,058 | -0.03(-0.32%) |
Oct 05, 2017 | 10.29 | 10.33 | 10.27 | 10.31 | 225,405 | +0.02(+0.16%) |
Oct 04, 2017 | 10.28 | 10.32 | 10.24 | 10.29 | 353,296 | +0.04(+0.43%) |
Oct 03, 2017 | 10.28 | 10.28 | 10.24 | 10.25 | 231,567 | -0.01(-0.11%) |