Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.90 | 11.90 | 11.90 | 0 | -0.13(-1.11%) | |
Dec 28, 2017 | 12.25 | 12.25 | 11.81 | 12.03 | 20,452 | -0.23(-1.85%) |
Dec 27, 2017 | 12.39 | 12.39 | 11.24 | 12.26 | 8,550 | -0.04(-0.36%) |
Dec 26, 2017 | 12.04 | 12.43 | 12.04 | 12.30 | 19,950 | +0.31(+2.58%) |
Dec 22, 2017 | 12.39 | 12.39 | 11.99 | 11.99 | 23,446 | -0.44(-3.56%) |
Dec 21, 2017 | 12.26 | 12.74 | 12.26 | 12.43 | 30,232 | +0.18(+1.44%) |
Dec 20, 2017 | 11.99 | 12.30 | 11.77 | 12.26 | 21,032 | +0.40(+3.36%) |
Dec 19, 2017 | 11.59 | 11.99 | 11.59 | 11.86 | 21,562 | +0.35(+3.08%) |
Dec 18, 2017 | 11.55 | 11.64 | 11.46 | 11.51 | 23,914 | +0.09(+0.78%) |
Dec 15, 2017 | 10.97 | 11.59 | 10.97 | 11.42 | 85,723 | +0.40(+3.61%) |
Dec 14, 2017 | 10.62 | 11.24 | 10.62 | 11.02 | 35,493 | +0.35(+3.32%) |
Dec 13, 2017 | 10.62 | 10.84 | 10.44 | 10.66 | 29,901 | +0.13(+1.26%) |
Dec 12, 2017 | 10.40 | 10.62 | 10.40 | 10.53 | 15,231 | +0.18(+1.71%) |
Dec 11, 2017 | 10.18 | 10.40 | 10.13 | 10.35 | 16,384 | +0.35(+3.54%) |
Dec 08, 2017 | 10.04 | 10.04 | 9.912 | 10.00 | 10,535 | -0.04(-0.44%) |
Dec 07, 2017 | 9.691 | 10.13 | 9.691 | 10.04 | 12,731 | +0.40(+4.13%) |
Dec 06, 2017 | 9.824 | 9.824 | 9.470 | 9.647 | 37,957 | -0.18(-1.80%) |
Dec 05, 2017 | 9.956 | 9.956 | 9.784 | 9.824 | 4,212 | -0.04(-0.45%) |
Dec 04, 2017 | 9.912 | 9.995 | 9.739 | 9.868 | 10,346 | +0.09(+0.90%) |
Dec 01, 2017 | 9.978 | 10.04 | 9.602 | 9.779 | 15,190 | -0.27(-2.64%) |
Nov 30, 2017 | 10.18 | 10.18 | 9.868 | 10.04 | 20,940 | -0.13(-1.30%) |
Nov 29, 2017 | 9.824 | 10.18 | 9.779 | 10.18 | 12,244 | +0.35(+3.60%) |
Nov 28, 2017 | 9.602 | 9.868 | 9.602 | 9.824 | 18,611 | +0.27(+2.78%) |
Nov 27, 2017 | 9.337 | 9.602 | 9.204 | 9.558 | 15,914 | +0.22(+2.37%) |
Nov 24, 2017 | 9.381 | 9.390 | 9.160 | 9.337 | 3,822 | +0.00(+0.00%) |
Nov 22, 2017 | 9.160 | 9.514 | 9.160 | 9.337 | 11,271 | +0.18(+1.93%) |
Nov 21, 2017 | 9.425 | 9.425 | 9.098 | 9.160 | 8,296 | -0.22(-2.36%) |
Nov 20, 2017 | 8.983 | 9.425 | 8.983 | 9.381 | 11,550 | +0.44(+4.95%) |
Nov 17, 2017 | 8.629 | 8.983 | 8.629 | 8.939 | 14,486 | +0.27(+3.06%) |
Nov 16, 2017 | 8.585 | 8.762 | 8.540 | 8.673 | 10,744 | +0.18(+2.08%) |
Nov 15, 2017 | 8.496 | 8.540 | 8.363 | 8.496 | 7,098 | +0.00(+0.00%) |
Nov 14, 2017 | 8.496 | 8.540 | 8.381 | 8.496 | 9,759 | -0.09(-1.03%) |
Nov 13, 2017 | 8.673 | 8.673 | 8.408 | 8.585 | 8,157 | -0.18(-2.02%) |
Nov 10, 2017 | 8.850 | 8.894 | 8.762 | 8.762 | 9,862 | +0.00(+0.00%) |
Nov 09, 2017 | 8.319 | 9.027 | 8.319 | 8.762 | 14,594 | +0.40(+4.76%) |
Nov 08, 2017 | 8.496 | 8.496 | 8.363 | 8.363 | 10,079 | -0.04(-0.53%) |
Nov 07, 2017 | 8.629 | 8.629 | 8.363 | 8.408 | 22,025 | -0.22(-2.56%) |
Nov 06, 2017 | 8.629 | 8.629 | 8.452 | 8.629 | 12,952 | +0.00(+0.00%) |
Nov 03, 2017 | 8.629 | 8.717 | 8.452 | 8.629 | 12,612 | -0.04(-0.51%) |
Nov 02, 2017 | 8.408 | 8.673 | 8.263 | 8.673 | 14,051 | +0.27(+3.16%) |
Nov 01, 2017 | 8.363 | 8.629 | 7.818 | 8.408 | 35,214 | +0.04(+0.53%) |
Oct 31, 2017 | 9.226 | 9.226 | 8.319 | 8.363 | 58,635 | -0.93(-10.00%) |
Oct 30, 2017 | 9.470 | 9.470 | 9.248 | 9.293 | 16,276 | -0.18(-1.87%) |
Oct 27, 2017 | 9.425 | 9.514 | 9.204 | 9.470 | 13,668 | +0.09(+0.94%) |
Oct 26, 2017 | 9.293 | 9.514 | 9.293 | 9.381 | 36,767 | +0.13(+1.44%) |
Oct 25, 2017 | 9.425 | 9.470 | 9.160 | 9.248 | 14,503 | -0.22(-2.34%) |
Oct 24, 2017 | 9.381 | 9.651 | 8.983 | 9.470 | 11,929 | +0.22(+2.39%) |
Oct 23, 2017 | 10.04 | 10.09 | 9.116 | 9.248 | 27,000 | -0.75(-7.52%) |
Oct 20, 2017 | 9.912 | 10.09 | 9.912 | 10.00 | 9,430 | +0.09(+0.89%) |
Oct 19, 2017 | 10.40 | 10.53 | 9.735 | 9.912 | 29,574 | -0.66(-6.28%) |
Oct 18, 2017 | 10.80 | 10.89 | 10.44 | 10.58 | 33,197 | -0.22(-2.05%) |
Oct 17, 2017 | 10.80 | 10.93 | 10.75 | 10.80 | 8,484 | -0.09(-0.81%) |
Oct 16, 2017 | 10.93 | 10.97 | 10.80 | 10.89 | 20,881 | +0.04(+0.41%) |
Oct 13, 2017 | 10.80 | 10.89 | 10.80 | 10.84 | 7,271 | +0.04(+0.41%) |
Oct 12, 2017 | 10.80 | 10.93 | 10.75 | 10.80 | 9,653 | -0.18(-1.61%) |
Oct 11, 2017 | 10.97 | 11.02 | 10.93 | 10.97 | 16,698 | +0.00(+0.00%) |
Oct 10, 2017 | 10.75 | 10.97 | 10.75 | 10.97 | 42,207 | +0.35(+3.33%) |
Oct 09, 2017 | 10.80 | 10.84 | 10.58 | 10.62 | 13,337 | -0.04(-0.41%) |
Oct 06, 2017 | 10.44 | 10.80 | 10.40 | 10.66 | 18,212 | +0.27(+2.55%) |
Oct 05, 2017 | 10.18 | 10.53 | 10.09 | 10.40 | 15,248 | +0.40(+3.98%) |
Oct 04, 2017 | 9.956 | 10.18 | 9.868 | 10.00 | 16,015 | +0.09(+0.89%) |
Oct 03, 2017 | 10.27 | 10.27 | 9.912 | 9.912 | 24,571 | -0.40(-3.86%) |