Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.16 | 11.16 | 11.16 | 0 | +0.23(+2.07%) | |
Dec 28, 2017 | 10.90 | 10.96 | 10.87 | 10.93 | 408,996 | +0.06(+0.52%) |
Dec 27, 2017 | 11.04 | 11.05 | 10.85 | 10.87 | 178,225 | -0.16(-1.41%) |
Dec 26, 2017 | 10.87 | 11.07 | 10.84 | 11.03 | 414,104 | +0.10(+0.91%) |
Dec 22, 2017 | 10.85 | 11.04 | 10.78 | 10.93 | 612,810 | +0.09(+0.78%) |
Dec 21, 2017 | 10.56 | 10.93 | 10.56 | 10.85 | 407,271 | +0.23(+2.13%) |
Dec 20, 2017 | 10.90 | 10.91 | 10.51 | 10.62 | 538,718 | -0.25(-2.34%) |
Dec 19, 2017 | 10.96 | 10.96 | 10.85 | 10.87 | 414,517 | -0.06(-0.52%) |
Dec 18, 2017 | 10.59 | 11.02 | 10.53 | 10.93 | 1,274,755 | +0.34(+3.21%) |
Dec 15, 2017 | 10.28 | 10.70 | 10.21 | 10.59 | 1,364,899 | +0.25(+2.47%) |
Dec 14, 2017 | 10.22 | 10.22 | 10.18 | 10.34 | 595,006 | +0.03(+0.27%) |
Dec 13, 2017 | 10.28 | 10.36 | 10.25 | 10.31 | 433,890 | -0.03(-0.27%) |
Dec 12, 2017 | 10.19 | 10.36 | 10.14 | 10.34 | 515,594 | +0.17(+1.67%) |
Dec 11, 2017 | 10.08 | 10.36 | 10.08 | 10.17 | 441,905 | +0.03(+0.28%) |
Dec 08, 2017 | 10.14 | 10.22 | 10.08 | 10.14 | 370,075 | +0.03(+0.28%) |
Dec 07, 2017 | 10.05 | 10.14 | 9.996 | 10.11 | 590,158 | +0.06(+0.56%) |
Dec 06, 2017 | 10.19 | 10.20 | 9.968 | 10.05 | 658,929 | -0.17(-1.66%) |
Dec 05, 2017 | 10.31 | 10.34 | 10.19 | 10.22 | 298,225 | -0.09(-0.82%) |
Dec 04, 2017 | 10.42 | 10.53 | 10.21 | 10.31 | 1,436,728 | -0.13(-1.22%) |
Dec 01, 2017 | 10.36 | 10.53 | 10.31 | 10.44 | 421,433 | +0.10(+0.96%) |
Nov 30, 2017 | 10.22 | 10.39 | 10.11 | 10.34 | 490,445 | +0.14(+1.39%) |
Nov 29, 2017 | 10.31 | 10.53 | 10.11 | 10.19 | 614,199 | -0.11(-1.10%) |
Nov 28, 2017 | 10.19 | 10.34 | 10.08 | 10.31 | 597,674 | +0.06(+0.55%) |
Nov 27, 2017 | 10.39 | 10.48 | 10.22 | 10.25 | 439,696 | -0.20(-1.90%) |
Nov 24, 2017 | 10.59 | 10.65 | 10.45 | 10.45 | 229,063 | -0.14(-1.34%) |
Nov 22, 2017 | 10.62 | 10.70 | 10.53 | 10.59 | 383,051 | -0.06(-0.53%) |
Nov 21, 2017 | 10.65 | 10.76 | 10.54 | 10.65 | 387,412 | +0.00(+0.00%) |
Nov 20, 2017 | 10.62 | 10.68 | 10.42 | 10.65 | 404,986 | -0.03(-0.27%) |
Nov 17, 2017 | 10.68 | 10.76 | 10.59 | 10.68 | 230,002 | +0.03(+0.27%) |
Nov 16, 2017 | 10.73 | 10.76 | 10.48 | 10.65 | 436,590 | -0.03(-0.27%) |
Nov 15, 2017 | 10.45 | 10.76 | 10.28 | 10.68 | 710,710 | +0.20(+1.89%) |
Nov 14, 2017 | 10.62 | 10.62 | 10.39 | 10.48 | 407,352 | -0.11(-1.07%) |
Nov 13, 2017 | 10.65 | 10.70 | 10.49 | 10.59 | 348,039 | -0.14(-1.32%) |
Nov 10, 2017 | 10.62 | 10.85 | 10.56 | 10.73 | 412,961 | +0.14(+1.34%) |
Nov 09, 2017 | 10.68 | 10.82 | 10.45 | 10.59 | 436,715 | -0.14(-1.32%) |
Nov 08, 2017 | 10.73 | 10.83 | 10.65 | 10.73 | 711,934 | -0.06(-0.53%) |
Nov 07, 2017 | 10.90 | 10.96 | 10.70 | 10.79 | 504,384 | -0.11(-1.04%) |
Nov 06, 2017 | 10.99 | 11.10 | 10.85 | 10.90 | 555,131 | +0.06(+0.55%) |
Nov 03, 2017 | 10.87 | 10.93 | 10.79 | 10.84 | 644,101 | +0.00(+0.00%) |
Nov 02, 2017 | 10.93 | 11.01 | 10.84 | 10.84 | 817,888 | -0.06(-0.51%) |
Nov 01, 2017 | 10.95 | 11.09 | 10.82 | 10.90 | 663,383 | +0.03(+0.25%) |
Oct 31, 2017 | 10.98 | 11.09 | 10.84 | 10.87 | 796,408 | -0.17(-1.50%) |
Oct 30, 2017 | 11.04 | 11.34 | 10.70 | 11.04 | 652,686 | -0.19(-1.72%) |
Oct 27, 2017 | 11.12 | 11.31 | 10.93 | 11.23 | 619,043 | +0.14(+1.24%) |
Oct 26, 2017 | 10.68 | 11.12 | 10.62 | 11.09 | 496,987 | +0.41(+3.88%) |
Oct 25, 2017 | 10.98 | 11.01 | 10.69 | 10.68 | 591,384 | -0.33(-3.01%) |
Oct 24, 2017 | 11.09 | 11.20 | 10.98 | 11.01 | 533,002 | -0.08(-0.75%) |
Oct 23, 2017 | 11.42 | 11.42 | 11.01 | 11.09 | 668,239 | -0.30(-2.66%) |
Oct 20, 2017 | 11.26 | 11.46 | 11.23 | 11.39 | 395,817 | +0.11(+0.98%) |
Oct 19, 2017 | 11.12 | 11.33 | 11.04 | 11.28 | 338,857 | +0.01(+0.12%) |
Oct 18, 2017 | 11.45 | 11.48 | 11.04 | 11.27 | 714,576 | -0.15(-1.33%) |
Oct 17, 2017 | 11.39 | 11.42 | 11.28 | 11.42 | 410,407 | +0.06(+0.49%) |
Oct 16, 2017 | 11.42 | 11.42 | 11.23 | 11.37 | 589,771 | +0.00(+0.00%) |
Oct 13, 2017 | 11.37 | 11.39 | 11.26 | 11.37 | 841,207 | +0.08(+0.73%) |
Oct 12, 2017 | 11.23 | 11.42 | 11.15 | 11.28 | 897,778 | +0.06(+0.49%) |
Oct 11, 2017 | 10.76 | 11.28 | 10.62 | 11.23 | 938,237 | +0.50(+4.63%) |
Oct 10, 2017 | 10.65 | 10.84 | 10.65 | 10.73 | 364,006 | +0.11(+1.04%) |
Oct 09, 2017 | 10.54 | 10.84 | 10.54 | 10.62 | 452,602 | +0.08(+0.79%) |
Oct 06, 2017 | 10.76 | 10.76 | 10.48 | 10.54 | 386,000 | -0.25(-2.30%) |
Oct 05, 2017 | 10.46 | 10.82 | 10.32 | 10.79 | 604,903 | +0.41(+3.99%) |
Oct 04, 2017 | 10.48 | 10.51 | 10.29 | 10.37 | 339,769 | -0.14(-1.31%) |
Oct 03, 2017 | 10.46 | 10.62 | 10.40 | 10.51 | 463,857 | +0.03(+0.26%) |