Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.750 | 9.750 | 9.750 | 0 | -0.05(-0.51%) | |
Dec 28, 2017 | 9.700 | 9.900 | 9.623 | 9.800 | 141,101 | +0.10(+1.03%) |
Dec 27, 2017 | 10.00 | 10.05 | 9.700 | 9.700 | 159,258 | -0.25(-2.51%) |
Dec 26, 2017 | 10.20 | 10.20 | 9.875 | 9.950 | 208,643 | -0.20(-1.97%) |
Dec 22, 2017 | 10.25 | 10.30 | 10.10 | 10.15 | 200,853 | -0.15(-1.46%) |
Dec 21, 2017 | 10.25 | 10.45 | 10.20 | 10.30 | 188,712 | +0.05(+0.49%) |
Dec 20, 2017 | 10.35 | 10.45 | 10.20 | 10.25 | 215,514 | +0.00(+0.00%) |
Dec 19, 2017 | 10.70 | 10.70 | 10.20 | 10.25 | 413,833 | -0.45(-4.21%) |
Dec 18, 2017 | 10.85 | 10.95 | 10.50 | 10.70 | 247,000 | -0.20(-1.83%) |
Dec 15, 2017 | 10.65 | 10.97 | 10.65 | 10.90 | 374,602 | +0.20(+1.87%) |
Dec 14, 2017 | 11.40 | 11.55 | 10.70 | 10.70 | 317,889 | -0.75(-6.55%) |
Dec 13, 2017 | 10.95 | 11.50 | 10.95 | 11.45 | 375,820 | +0.40(+3.62%) |
Dec 12, 2017 | 10.95 | 11.15 | 10.90 | 11.05 | 243,148 | -0.05(-0.45%) |
Dec 11, 2017 | 11.00 | 11.35 | 10.93 | 11.10 | 418,967 | +0.20(+1.83%) |
Dec 08, 2017 | 11.25 | 11.25 | 10.85 | 10.90 | 265,954 | -0.25(-2.24%) |
Dec 07, 2017 | 11.45 | 11.50 | 11.10 | 11.15 | 419,067 | -0.25(-2.19%) |
Dec 06, 2017 | 11.55 | 11.60 | 10.91 | 11.40 | 190,386 | -0.25(-2.15%) |
Dec 05, 2017 | 11.80 | 11.80 | 11.40 | 11.65 | 318,824 | -0.15(-1.27%) |
Dec 04, 2017 | 11.75 | 11.90 | 11.75 | 11.80 | 448,222 | +0.15(+1.29%) |
Dec 01, 2017 | 11.60 | 11.65 | 11.25 | 11.65 | 201,509 | +0.05(+0.43%) |
Nov 30, 2017 | 11.80 | 11.90 | 11.45 | 11.60 | 434,669 | -0.20(-1.69%) |
Nov 29, 2017 | 11.45 | 11.80 | 11.40 | 11.80 | 543,611 | +0.40(+3.51%) |
Nov 28, 2017 | 11.30 | 11.47 | 11.10 | 11.40 | 860,666 | +0.15(+1.33%) |
Nov 27, 2017 | 11.35 | 11.35 | 11.20 | 11.25 | 298,671 | -0.05(-0.44%) |
Nov 24, 2017 | 11.20 | 11.35 | 10.90 | 11.30 | 170,911 | +0.15(+1.35%) |
Nov 22, 2017 | 11.05 | 11.25 | 10.95 | 11.15 | 335,036 | +0.15(+1.36%) |
Nov 21, 2017 | 11.05 | 11.30 | 10.95 | 11.00 | 394,942 | -0.05(-0.45%) |
Nov 20, 2017 | 10.80 | 11.10 | 10.75 | 11.05 | 464,796 | +0.30(+2.79%) |
Nov 17, 2017 | 10.40 | 10.75 | 10.35 | 10.75 | 446,760 | +0.30(+2.87%) |
Nov 16, 2017 | 10.25 | 10.45 | 10.18 | 10.45 | 290,501 | +0.25(+2.45%) |
Nov 15, 2017 | 10.25 | 10.31 | 10.00 | 10.20 | 404,459 | -0.10(-0.97%) |
Nov 14, 2017 | 9.900 | 10.35 | 9.825 | 10.30 | 464,892 | +0.40(+4.04%) |
Nov 13, 2017 | 9.900 | 10.10 | 9.510 | 9.900 | 503,885 | -0.20(-1.98%) |
Nov 10, 2017 | 10.30 | 10.60 | 10.05 | 10.10 | 345,800 | -0.15(-1.46%) |
Nov 09, 2017 | 10.25 | 10.50 | 10.10 | 10.25 | 372,647 | -0.10(-0.97%) |
Nov 08, 2017 | 10.45 | 10.50 | 10.07 | 10.35 | 522,456 | -0.20(-1.90%) |
Nov 07, 2017 | 10.80 | 10.90 | 10.50 | 10.55 | 540,442 | -0.25(-2.31%) |
Nov 06, 2017 | 11.15 | 11.15 | 10.75 | 10.80 | 556,949 | -0.20(-1.82%) |
Nov 03, 2017 | 11.05 | 11.20 | 10.55 | 11.00 | 495,039 | -0.15(-1.35%) |
Nov 02, 2017 | 11.30 | 11.35 | 11.05 | 11.15 | 412,747 | -0.25(-2.19%) |
Nov 01, 2017 | 11.70 | 11.85 | 11.20 | 11.40 | 745,074 | -0.10(-0.87%) |
Oct 31, 2017 | 11.55 | 11.90 | 11.25 | 11.50 | 697,071 | +0.35(+3.14%) |
Oct 30, 2017 | 10.75 | 11.30 | 10.70 | 11.15 | 778,800 | +0.35(+3.24%) |
Oct 27, 2017 | 11.45 | 11.45 | 10.75 | 10.80 | 758,276 | -0.70(-6.09%) |
Oct 26, 2017 | 11.60 | 11.65 | 11.35 | 11.50 | 305,869 | +0.00(+0.00%) |
Oct 25, 2017 | 11.55 | 11.61 | 11.20 | 11.50 | 353,206 | +0.00(+0.00%) |
Oct 24, 2017 | 11.80 | 11.81 | 11.40 | 11.50 | 433,615 | -0.40(-3.36%) |
Oct 23, 2017 | 12.10 | 12.26 | 11.85 | 11.90 | 498,960 | -0.20(-1.65%) |
Oct 20, 2017 | 11.85 | 12.10 | 11.72 | 12.10 | 314,177 | +0.40(+3.42%) |
Oct 19, 2017 | 11.60 | 11.75 | 11.21 | 11.70 | 230,308 | -0.05(-0.43%) |
Oct 18, 2017 | 11.65 | 11.95 | 11.50 | 11.75 | 430,649 | +0.00(+0.00%) |
Oct 17, 2017 | 11.40 | 11.75 | 11.40 | 11.75 | 501,811 | +0.45(+3.98%) |
Oct 16, 2017 | 11.35 | 11.35 | 11.15 | 11.30 | 417,060 | +0.15(+1.35%) |
Oct 13, 2017 | 11.25 | 11.45 | 10.95 | 11.15 | 378,980 | -0.05(-0.45%) |
Oct 12, 2017 | 11.25 | 11.28 | 11.00 | 11.20 | 172,932 | -0.05(-0.44%) |
Oct 11, 2017 | 11.40 | 11.45 | 11.00 | 11.25 | 260,618 | -0.15(-1.32%) |
Oct 10, 2017 | 10.90 | 11.43 | 10.85 | 11.40 | 441,109 | +0.60(+5.56%) |
Oct 09, 2017 | 11.05 | 11.05 | 10.70 | 10.80 | 216,730 | -0.15(-1.37%) |
Oct 06, 2017 | 11.15 | 11.20 | 10.85 | 10.95 | 192,127 | -0.25(-2.23%) |
Oct 05, 2017 | 11.15 | 11.20 | 11.00 | 11.20 | 276,933 | +0.10(+0.90%) |
Oct 04, 2017 | 11.05 | 11.15 | 10.95 | 11.10 | 299,740 | +0.10(+0.91%) |
Oct 03, 2017 | 10.95 | 11.10 | 10.80 | 11.00 | 363,854 | +0.15(+1.38%) |