Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.94 | 10.94 | 10.94 | 0 | -0.19(-1.74%) | |
Dec 28, 2017 | 11.16 | 11.24 | 11.08 | 11.13 | 709,328 | +0.04(+0.36%) |
Dec 27, 2017 | 11.04 | 11.14 | 11.04 | 11.09 | 847,460 | +0.04(+0.34%) |
Dec 26, 2017 | 11.04 | 11.08 | 10.92 | 11.05 | 1,094,181 | -0.23(-2.00%) |
Dec 22, 2017 | 11.25 | 11.29 | 11.18 | 11.28 | 699,850 | -0.03(-0.30%) |
Dec 21, 2017 | 11.40 | 11.48 | 11.28 | 11.31 | 800,674 | -0.07(-0.62%) |
Dec 20, 2017 | 11.53 | 11.54 | 11.22 | 11.38 | 1,400,562 | +0.00(+0.00%) |
Dec 19, 2017 | 11.54 | 11.55 | 11.30 | 11.38 | 1,664,608 | -0.22(-1.88%) |
Dec 18, 2017 | 11.54 | 11.63 | 11.50 | 11.60 | 2,540,118 | +0.29(+2.58%) |
Dec 15, 2017 | 11.02 | 11.34 | 10.95 | 11.31 | 1,976,147 | +0.38(+3.49%) |
Dec 14, 2017 | 11.04 | 11.11 | 10.92 | 10.93 | 1,141,608 | -0.05(-0.43%) |
Dec 13, 2017 | 11.04 | 11.12 | 10.94 | 10.97 | 1,446,736 | +0.02(+0.21%) |
Dec 12, 2017 | 10.96 | 11.07 | 10.83 | 10.95 | 814,784 | -0.02(-0.16%) |
Dec 11, 2017 | 10.70 | 10.97 | 10.70 | 10.97 | 1,793,571 | +0.26(+2.44%) |
Dec 08, 2017 | 10.78 | 10.85 | 10.63 | 10.71 | 1,328,496 | +0.16(+1.49%) |
Dec 07, 2017 | 10.38 | 10.61 | 10.38 | 10.55 | 1,798,920 | +0.19(+1.83%) |
Dec 06, 2017 | 10.03 | 10.43 | 9.976 | 10.36 | 1,293,166 | +0.19(+1.89%) |
Dec 05, 2017 | 10.11 | 10.52 | 9.935 | 10.17 | 2,155,951 | +0.01(+0.07%) |
Dec 04, 2017 | 10.87 | 10.87 | 10.13 | 10.16 | 3,084,961 | -0.52(-4.89%) |
Dec 01, 2017 | 10.64 | 10.84 | 10.41 | 10.69 | 3,017,134 | -0.16(-1.45%) |
Nov 30, 2017 | 10.72 | 10.93 | 10.59 | 10.84 | 2,367,214 | +0.27(+2.53%) |
Nov 29, 2017 | 11.28 | 11.28 | 10.35 | 10.57 | 5,121,933 | -0.74(-6.51%) |
Nov 28, 2017 | 11.28 | 11.35 | 11.14 | 11.31 | 1,303,526 | +0.09(+0.82%) |
Nov 27, 2017 | 11.19 | 11.26 | 11.10 | 11.22 | 1,068,185 | +0.00(+0.03%) |
Nov 24, 2017 | 11.09 | 11.23 | 11.09 | 11.21 | 628,697 | +0.17(+1.51%) |
Nov 22, 2017 | 11.13 | 11.13 | 10.99 | 11.05 | 796,159 | -0.04(-0.36%) |
Nov 21, 2017 | 10.91 | 11.11 | 10.89 | 11.09 | 1,299,141 | +0.33(+3.05%) |
Nov 20, 2017 | 10.69 | 10.78 | 10.69 | 10.76 | 1,094,542 | +0.11(+1.01%) |
Nov 17, 2017 | 10.82 | 10.82 | 10.62 | 10.65 | 1,080,917 | -0.18(-1.69%) |
Nov 16, 2017 | 10.62 | 10.92 | 10.62 | 10.84 | 1,507,304 | +0.42(+4.04%) |
Nov 15, 2017 | 10.50 | 10.54 | 10.32 | 10.42 | 1,234,703 | -0.24(-2.27%) |
Nov 14, 2017 | 10.62 | 10.71 | 10.48 | 10.66 | 1,149,154 | -0.07(-0.67%) |
Nov 13, 2017 | 10.61 | 10.76 | 10.54 | 10.73 | 916,021 | -0.01(-0.07%) |
Nov 10, 2017 | 10.70 | 10.76 | 10.62 | 10.74 | 682,632 | -0.02(-0.19%) |
Nov 09, 2017 | 10.74 | 10.80 | 10.42 | 10.76 | 2,785,860 | -0.25(-2.27%) |
Nov 08, 2017 | 10.82 | 11.01 | 10.75 | 11.01 | 1,116,915 | +0.18(+1.64%) |
Nov 07, 2017 | 10.84 | 10.85 | 10.71 | 10.83 | 1,481,964 | +0.02(+0.23%) |
Nov 06, 2017 | 10.74 | 10.83 | 10.70 | 10.80 | 1,732,736 | +0.06(+0.56%) |
Nov 03, 2017 | 10.69 | 10.77 | 10.48 | 10.74 | 1,701,955 | +0.24(+2.28%) |
Nov 02, 2017 | 10.47 | 10.52 | 10.26 | 10.51 | 1,758,097 | +0.02(+0.21%) |
Nov 01, 2017 | 10.62 | 10.65 | 10.32 | 10.48 | 2,223,460 | -0.01(-0.09%) |
Oct 31, 2017 | 10.49 | 10.54 | 10.35 | 10.49 | 1,668,390 | +0.12(+1.18%) |
Oct 30, 2017 | 10.45 | 10.24 | 10.37 | 1,746,372 | +0.11(+1.05%) | |
Oct 27, 2017 | 9.966 | 10.35 | 9.944 | 10.26 | 2,558,600 | +0.75(+7.88%) |
Oct 26, 2017 | 9.546 | 9.627 | 9.512 | 9.512 | 1,738,147 | +0.09(+0.99%) |
Oct 25, 2017 | 9.496 | 9.569 | 9.206 | 9.418 | 1,445,052 | -0.13(-1.35%) |
Oct 24, 2017 | 9.504 | 9.591 | 9.442 | 9.547 | 956,414 | +0.07(+0.75%) |
Oct 23, 2017 | 9.680 | 9.680 | 9.443 | 9.476 | 1,245,402 | -0.12(-1.22%) |
Oct 20, 2017 | 9.597 | 9.647 | 9.548 | 9.592 | 986,138 | +0.18(+1.86%) |
Oct 19, 2017 | 9.357 | 9.447 | 9.233 | 9.417 | 1,432,403 | -0.09(-0.91%) |
Oct 18, 2017 | 9.526 | 9.543 | 9.428 | 9.504 | 695,117 | +0.07(+0.78%) |
Oct 17, 2017 | 9.439 | 9.439 | 9.351 | 9.430 | 857,261 | -0.01(-0.12%) |
Oct 16, 2017 | 9.415 | 9.447 | 9.346 | 9.441 | 1,402,360 | +0.10(+1.06%) |
Oct 13, 2017 | 9.321 | 9.387 | 9.316 | 9.342 | 970,952 | +0.12(+1.34%) |
Oct 12, 2017 | 9.247 | 9.338 | 9.180 | 9.218 | 863,688 | -0.06(-0.68%) |
Oct 11, 2017 | 9.160 | 9.283 | 9.160 | 9.282 | 854,612 | +0.10(+1.12%) |
Oct 10, 2017 | 9.291 | 9.291 | 9.050 | 9.179 | 1,322,500 | +0.02(+0.23%) |
Oct 09, 2017 | 9.152 | 9.218 | 9.115 | 9.157 | 1,166,660 | +0.06(+0.68%) |
Oct 06, 2017 | 8.960 | 9.102 | 8.960 | 9.096 | 701,842 | +0.05(+0.58%) |
Oct 05, 2017 | 8.881 | 9.058 | 8.876 | 9.043 | 855,330 | +0.25(+2.84%) |
Oct 04, 2017 | 8.762 | 8.833 | 8.666 | 8.794 | 896,523 | -0.03(-0.35%) |
Oct 03, 2017 | 8.766 | 8.835 | 8.766 | 8.825 | 871,789 | +0.07(+0.80%) |