Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.28 | 11.28 | 11.28 | 0 | +0.49(+4.54%) | |
Dec 28, 2017 | 10.58 | 10.89 | 10.52 | 10.79 | 239,974 | +0.18(+1.70%) |
Dec 27, 2017 | 10.64 | 10.85 | 10.48 | 10.61 | 442,747 | +0.00(+0.00%) |
Dec 22, 2017 | 10.58 | 10.66 | 10.50 | 10.61 | 323,586 | +0.03(+0.28%) |
Dec 21, 2017 | 10.48 | 10.67 | 10.48 | 10.58 | 328,563 | +0.04(+0.38%) |
Dec 20, 2017 | 10.60 | 10.62 | 10.37 | 10.54 | 455,883 | -0.10(-0.94%) |
Dec 19, 2017 | 10.50 | 10.79 | 10.50 | 10.64 | 322,784 | +0.14(+1.33%) |
Dec 18, 2017 | 10.50 | 10.57 | 10.50 | 10.50 | 195,937 | +0.02(+0.19%) |
Dec 15, 2017 | 10.58 | 10.69 | 10.41 | 10.48 | 289,434 | -0.10(-0.95%) |
Dec 14, 2017 | 10.68 | 10.88 | 10.54 | 10.58 | 266,189 | -0.08(-0.75%) |
Dec 13, 2017 | 10.80 | 10.84 | 10.50 | 10.66 | 442,866 | -0.12(-1.11%) |
Dec 12, 2017 | 10.10 | 10.98 | 10.10 | 10.78 | 677,184 | +0.67(+6.63%) |
Dec 11, 2017 | 10.01 | 10.13 | 9.930 | 10.11 | 909,865 | +0.09(+0.90%) |
Dec 08, 2017 | 10.07 | 10.27 | 10.00 | 10.02 | 530,443 | -0.23(-2.24%) |
Dec 07, 2017 | 10.38 | 10.38 | 10.21 | 10.25 | 450,463 | -0.10(-0.97%) |
Dec 06, 2017 | 10.61 | 10.84 | 10.00 | 10.35 | 1,631,787 | -1.55(-13.03%) |
Dec 05, 2017 | 11.75 | 11.95 | 11.71 | 11.90 | 222,182 | +0.15(+1.28%) |
Dec 04, 2017 | 11.68 | 11.87 | 11.55 | 11.75 | 342,159 | +0.29(+2.53%) |
Dec 01, 2017 | 11.31 | 11.60 | 11.20 | 11.46 | 319,000 | +0.15(+1.33%) |
Nov 30, 2017 | 11.41 | 11.48 | 11.26 | 11.31 | 235,558 | -0.06(-0.53%) |
Nov 29, 2017 | 11.23 | 11.43 | 11.17 | 11.37 | 237,407 | +0.16(+1.43%) |
Nov 28, 2017 | 11.20 | 11.23 | 11.19 | 11.21 | 189,995 | +0.04(+0.36%) |
Nov 27, 2017 | 11.29 | 11.03 | 11.17 | 278,229 | -0.14(-1.24%) | |
Nov 24, 2017 | 11.34 | 11.36 | 11.24 | 11.31 | 130,083 | +0.07(+0.62%) |
Nov 23, 2017 | 11.37 | 11.40 | 11.20 | 11.24 | 152,390 | -0.08(-0.71%) |
Nov 22, 2017 | 11.41 | 11.48 | 11.25 | 11.32 | 176,033 | -0.09(-0.79%) |
Nov 21, 2017 | 11.42 | 11.47 | 11.31 | 11.41 | 404,477 | +0.03(+0.26%) |
Nov 20, 2017 | 11.32 | 11.49 | 11.18 | 11.38 | 201,443 | +0.09(+0.80%) |
Nov 17, 2017 | 11.31 | 11.34 | 11.25 | 11.29 | 75,511 | +0.02(+0.18%) |
Nov 16, 2017 | 11.29 | 11.34 | 11.14 | 11.27 | 205,246 | +0.02(+0.18%) |
Nov 15, 2017 | 11.36 | 11.40 | 11.22 | 11.25 | 200,934 | -0.20(-1.75%) |
Nov 14, 2017 | 11.82 | 11.82 | 11.41 | 11.45 | 294,580 | -0.30(-2.55%) |
Nov 13, 2017 | 11.75 | 11.89 | 11.64 | 11.75 | 127,986 | +0.01(+0.09%) |
Nov 10, 2017 | 11.72 | 11.88 | 11.66 | 11.74 | 246,024 | +0.01(+0.09%) |
Nov 09, 2017 | 11.67 | 11.94 | 11.65 | 11.73 | 321,496 | +0.02(+0.17%) |
Nov 08, 2017 | 12.07 | 12.07 | 11.66 | 11.71 | 428,745 | -0.29(-2.42%) |
Nov 07, 2017 | 11.95 | 12.40 | 11.75 | 12.00 | 900,675 | +0.05(+0.42%) |
Nov 06, 2017 | 12.01 | 12.14 | 11.89 | 11.95 | 265,653 | -0.06(-0.50%) |
Nov 03, 2017 | 12.06 | 12.18 | 11.95 | 12.01 | 209,717 | -0.07(-0.58%) |
Nov 02, 2017 | 12.31 | 12.40 | 11.76 | 12.08 | 671,654 | -0.21(-1.71%) |
Nov 01, 2017 | 11.37 | 12.60 | 11.05 | 12.29 | 2,083,601 | +1.02(+9.05%) |
Oct 31, 2017 | 11.45 | 11.17 | 11.27 | 333,981 | +0.09(+0.81%) | |
Oct 30, 2017 | 11.08 | 11.19 | 10.77 | 11.18 | 386,335 | +0.14(+1.27%) |
Oct 27, 2017 | 11.42 | 11.44 | 10.91 | 11.04 | 971,412 | -0.52(-4.50%) |
Oct 26, 2017 | 11.77 | 11.83 | 11.55 | 11.56 | 261,885 | -0.19(-1.62%) |
Oct 25, 2017 | 12.00 | 12.14 | 11.69 | 11.75 | 701,616 | -0.23(-1.92%) |
Oct 24, 2017 | 12.60 | 12.77 | 11.88 | 11.98 | 2,150,396 | +0.23(+1.96%) |
Oct 23, 2017 | 11.94 | 12.24 | 11.35 | 11.75 | 878,811 | -0.21(-1.76%) |
Oct 20, 2017 | 11.83 | 11.97 | 11.73 | 11.96 | 392,356 | +0.11(+0.93%) |
Oct 19, 2017 | 11.89 | 11.99 | 11.79 | 11.85 | 148,932 | -0.08(-0.67%) |
Oct 18, 2017 | 12.02 | 12.05 | 11.84 | 11.93 | 114,473 | -0.06(-0.50%) |
Oct 17, 2017 | 11.70 | 12.02 | 11.70 | 11.99 | 190,319 | +0.25(+2.13%) |
Oct 16, 2017 | 12.16 | 12.22 | 11.62 | 11.74 | 447,094 | -0.56(-4.55%) |
Oct 13, 2017 | 12.22 | 12.40 | 12.12 | 12.30 | 128,436 | +0.10(+0.82%) |
Oct 12, 2017 | 12.22 | 12.36 | 12.10 | 12.20 | 93,324 | -0.07(-0.57%) |
Oct 11, 2017 | 12.10 | 12.45 | 12.00 | 12.27 | 298,117 | +0.18(+1.49%) |
Oct 10, 2017 | 12.07 | 12.13 | 11.90 | 12.09 | 209,864 | -0.12(-0.98%) |
Oct 06, 2017 | 12.35 | 12.36 | 12.11 | 12.21 | 355,682 | -0.15(-1.21%) |
Oct 05, 2017 | 12.47 | 12.60 | 12.34 | 12.36 | 146,207 | -0.16(-1.28%) |
Oct 04, 2017 | 12.58 | 12.68 | 12.37 | 12.52 | 152,575 | -0.11(-0.87%) |
Oct 03, 2017 | 12.88 | 12.96 | 12.59 | 12.63 | 285,522 | -0.35(-2.70%) |