Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.11 | 10.11 | 10.11 | 0 | -0.13(-1.30%) | |
Dec 28, 2017 | 10.19 | 10.28 | 10.15 | 10.25 | 472,905 | +0.06(+0.55%) |
Dec 27, 2017 | 10.27 | 10.28 | 10.10 | 10.19 | 467,053 | -0.03(-0.33%) |
Dec 26, 2017 | 10.28 | 10.33 | 10.21 | 10.23 | 289,577 | -0.03(-0.32%) |
Dec 22, 2017 | 10.36 | 10.36 | 10.25 | 10.26 | 468,996 | -0.06(-0.59%) |
Dec 21, 2017 | 10.33 | 10.35 | 10.27 | 10.32 | 421,786 | +0.02(+0.16%) |
Dec 20, 2017 | 10.30 | 10.37 | 10.26 | 10.30 | 430,424 | +0.01(+0.11%) |
Dec 19, 2017 | 10.38 | 10.44 | 10.28 | 10.29 | 364,384 | -0.08(-0.80%) |
Dec 18, 2017 | 10.49 | 10.56 | 10.37 | 10.38 | 316,614 | -0.07(-0.64%) |
Dec 15, 2017 | 10.27 | 10.54 | 10.25 | 10.44 | 385,379 | +0.17(+1.68%) |
Dec 14, 2017 | 10.27 | 10.38 | 10.25 | 10.27 | 414,664 | +0.00(+0.00%) |
Dec 13, 2017 | 10.37 | 10.39 | 10.26 | 10.27 | 481,330 | -0.11(-1.07%) |
Dec 12, 2017 | 10.47 | 10.54 | 10.38 | 10.38 | 438,002 | -0.09(-0.85%) |
Dec 11, 2017 | 10.46 | 10.62 | 10.45 | 10.47 | 297,939 | +0.00(+0.00%) |
Dec 08, 2017 | 10.42 | 10.49 | 10.36 | 10.47 | 243,505 | +0.05(+0.44%) |
Dec 07, 2017 | 10.33 | 10.50 | 10.31 | 10.42 | 330,206 | +0.07(+0.71%) |
Dec 06, 2017 | 10.30 | 10.39 | 10.30 | 10.35 | 178,075 | +0.04(+0.37%) |
Dec 05, 2017 | 10.33 | 10.36 | 10.27 | 10.31 | 249,084 | -0.02(-0.21%) |
Dec 04, 2017 | 10.36 | 10.39 | 10.18 | 10.33 | 333,736 | +0.05(+0.48%) |
Dec 01, 2017 | 10.31 | 10.34 | 10.22 | 10.28 | 318,048 | -0.02(-0.21%) |
Nov 30, 2017 | 10.40 | 10.43 | 10.30 | 10.31 | 292,969 | -0.09(-0.89%) |
Nov 29, 2017 | 10.37 | 10.43 | 10.35 | 10.40 | 286,088 | +0.04(+0.37%) |
Nov 28, 2017 | 10.35 | 10.39 | 10.31 | 10.36 | 248,415 | +0.03(+0.26%) |
Nov 27, 2017 | 10.31 | 10.37 | 10.27 | 10.33 | 274,178 | +0.03(+0.32%) |
Nov 24, 2017 | 10.35 | 10.35 | 10.23 | 10.30 | 198,792 | -0.03(-0.26%) |
Nov 22, 2017 | 10.26 | 10.33 | 10.23 | 10.33 | 201,247 | +0.08(+0.74%) |
Nov 21, 2017 | 10.39 | 10.39 | 10.23 | 10.25 | 459,797 | -0.09(-0.89%) |
Nov 20, 2017 | 10.34 | 10.38 | 10.32 | 10.34 | 254,369 | +0.01(+0.05%) |
Nov 17, 2017 | 10.25 | 10.38 | 10.25 | 10.34 | 216,698 | +0.02(+0.16%) |
Nov 16, 2017 | 10.31 | 10.37 | 10.28 | 10.32 | 168,072 | +0.04(+0.37%) |
Nov 15, 2017 | 10.36 | 10.36 | 10.23 | 10.28 | 165,762 | -0.10(-0.99%) |
Nov 14, 2017 | 10.30 | 10.41 | 10.24 | 10.39 | 248,913 | +0.05(+0.53%) |
Nov 13, 2017 | 10.32 | 10.42 | 10.27 | 10.33 | 182,822 | +0.00(+0.00%) |
Nov 10, 2017 | 10.33 | 10.41 | 10.30 | 10.33 | 306,319 | -0.01(-0.05%) |
Nov 09, 2017 | 10.35 | 10.39 | 10.32 | 10.34 | 297,405 | -0.07(-0.68%) |
Nov 08, 2017 | 10.28 | 10.42 | 10.25 | 10.41 | 252,149 | +0.12(+1.16%) |
Nov 07, 2017 | 10.23 | 10.31 | 10.18 | 10.29 | 287,764 | +0.03(+0.27%) |
Nov 06, 2017 | 10.33 | 10.33 | 10.22 | 10.26 | 258,506 | -0.08(-0.74%) |
Nov 03, 2017 | 10.20 | 10.36 | 10.15 | 10.34 | 257,679 | +0.15(+1.50%) |
Nov 02, 2017 | 10.34 | 10.34 | 10.14 | 10.19 | 310,180 | -0.13(-1.27%) |
Nov 01, 2017 | 10.33 | 10.38 | 10.24 | 10.32 | 395,233 | +0.00(+0.00%) |
Oct 31, 2017 | 10.39 | 10.39 | 10.31 | 10.32 | 379,510 | -0.07(-0.63%) |
Oct 30, 2017 | 10.41 | 10.45 | 10.31 | 10.38 | 315,181 | -0.01(-0.10%) |
Oct 27, 2017 | 10.29 | 10.44 | 10.26 | 10.39 | 277,818 | +0.11(+1.06%) |
Oct 26, 2017 | 10.43 | 10.44 | 10.27 | 10.28 | 288,720 | -0.13(-1.25%) |
Oct 25, 2017 | 10.45 | 10.46 | 10.40 | 10.42 | 612,064 | -0.04(-0.36%) |
Oct 24, 2017 | 10.56 | 10.57 | 10.39 | 10.45 | 1,326,188 | -0.11(-1.03%) |
Oct 23, 2017 | 10.51 | 10.59 | 10.50 | 10.56 | 427,669 | +0.08(+0.78%) |
Oct 20, 2017 | 10.47 | 10.52 | 10.42 | 10.48 | 332,841 | +0.05(+0.47%) |
Oct 19, 2017 | 10.38 | 10.45 | 10.36 | 10.43 | 318,116 | +0.02(+0.21%) |
Oct 18, 2017 | 10.38 | 10.44 | 10.38 | 10.41 | 382,733 | +0.04(+0.37%) |
Oct 17, 2017 | 10.40 | 10.42 | 10.37 | 10.37 | 533,173 | -0.03(-0.31%) |
Oct 16, 2017 | 10.34 | 10.43 | 10.32 | 10.40 | 693,739 | +0.08(+0.79%) |
Oct 13, 2017 | 10.26 | 10.33 | 10.24 | 10.32 | 575,690 | +0.04(+0.37%) |
Oct 12, 2017 | 10.26 | 10.32 | 10.24 | 10.28 | 444,693 | +0.03(+0.27%) |
Oct 11, 2017 | 10.26 | 10.28 | 10.21 | 10.26 | 235,487 | +0.02(+0.16%) |
Oct 10, 2017 | 10.27 | 10.27 | 10.22 | 10.24 | 256,095 | +0.00(+0.00%) |
Oct 09, 2017 | 10.27 | 10.31 | 10.24 | 10.24 | 211,450 | +0.00(+0.00%) |
Oct 06, 2017 | 10.28 | 10.30 | 10.20 | 10.24 | 235,840 | -0.03(-0.32%) |
Oct 05, 2017 | 10.26 | 10.30 | 10.24 | 10.27 | 226,155 | +0.02(+0.16%) |
Oct 04, 2017 | 10.25 | 10.28 | 10.21 | 10.26 | 354,471 | +0.04(+0.43%) |
Oct 03, 2017 | 10.25 | 10.25 | 10.20 | 10.21 | 232,337 | -0.01(-0.11%) |