Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.81 | 10.81 | 10.81 | 0 | -0.01(-0.13%) | |
Dec 28, 2017 | 10.80 | 10.88 | 10.80 | 10.82 | 329,526 | -0.02(-0.17%) |
Dec 27, 2017 | 10.83 | 10.86 | 10.81 | 10.84 | 274,593 | +0.00(+0.00%) |
Dec 26, 2017 | 10.87 | 10.81 | 10.84 | 404,376 | +0.02(+0.21%) | |
Dec 22, 2017 | 10.78 | 10.82 | 10.75 | 10.82 | 304,872 | +0.05(+0.47%) |
Dec 21, 2017 | 10.76 | 10.82 | 10.74 | 10.76 | 458,041 | -0.03(-0.30%) |
Dec 20, 2017 | 10.71 | 10.80 | 10.70 | 10.80 | 250,681 | +0.08(+0.73%) |
Dec 19, 2017 | 10.74 | 10.75 | 10.67 | 10.72 | 381,372 | +0.00(+0.04%) |
Dec 18, 2017 | 10.72 | 10.73 | 10.68 | 10.71 | 410,191 | +0.02(+0.17%) |
Dec 15, 2017 | 10.68 | 10.75 | 10.65 | 10.70 | 297,195 | +0.02(+0.21%) |
Dec 14, 2017 | 10.64 | 10.71 | 10.64 | 10.67 | 369,493 | +0.03(+0.30%) |
Dec 13, 2017 | 10.65 | 10.68 | 10.60 | 10.64 | 605,301 | -0.03(-0.26%) |
Dec 12, 2017 | 10.73 | 10.73 | 10.67 | 10.67 | 437,930 | -0.07(-0.64%) |
Dec 11, 2017 | 10.76 | 10.77 | 10.73 | 10.74 | 220,507 | -0.02(-0.21%) |
Dec 08, 2017 | 10.71 | 10.77 | 10.63 | 10.76 | 451,379 | +0.09(+0.82%) |
Dec 07, 2017 | 10.71 | 10.71 | 10.59 | 10.67 | 682,347 | -0.04(-0.34%) |
Dec 06, 2017 | 10.73 | 10.77 | 10.69 | 10.71 | 289,192 | -0.02(-0.17%) |
Dec 05, 2017 | 10.73 | 10.79 | 10.72 | 10.73 | 250,923 | -0.04(-0.34%) |
Dec 04, 2017 | 10.78 | 10.79 | 10.74 | 10.76 | 235,077 | +0.00(+0.00%) |
Dec 01, 2017 | 10.61 | 10.77 | 10.61 | 10.76 | 351,302 | +0.16(+1.47%) |
Nov 30, 2017 | 10.72 | 10.76 | 10.55 | 10.61 | 958,333 | -0.11(-1.07%) |
Nov 29, 2017 | 10.80 | 10.81 | 10.72 | 10.72 | 298,576 | -0.07(-0.64%) |
Nov 28, 2017 | 10.82 | 10.84 | 10.79 | 10.79 | 188,175 | -0.02(-0.17%) |
Nov 27, 2017 | 10.89 | 10.89 | 10.80 | 10.81 | 278,925 | -0.05(-0.51%) |
Nov 24, 2017 | 10.82 | 10.87 | 10.81 | 10.87 | 84,826 | +0.08(+0.77%) |
Nov 22, 2017 | 10.81 | 10.81 | 10.76 | 10.78 | 174,460 | +0.02(+0.17%) |
Nov 21, 2017 | 10.75 | 10.76 | 10.75 | 10.76 | 223,327 | +0.03(+0.26%) |
Nov 20, 2017 | 10.75 | 10.77 | 10.73 | 10.74 | 214,783 | +0.00(+0.04%) |
Nov 17, 2017 | 10.73 | 10.75 | 10.71 | 10.73 | 267,230 | -0.00(-0.04%) |
Nov 16, 2017 | 10.71 | 10.77 | 10.69 | 10.74 | 347,297 | +0.05(+0.43%) |
Nov 15, 2017 | 10.74 | 10.76 | 10.61 | 10.69 | 677,463 | -0.09(-0.81%) |
Nov 14, 2017 | 10.83 | 10.86 | 10.76 | 10.78 | 497,267 | -0.07(-0.68%) |
Nov 13, 2017 | 10.85 | 10.90 | 10.83 | 10.85 | 247,475 | +0.00(+0.00%) |
Nov 10, 2017 | 10.84 | 10.88 | 10.83 | 10.85 | 304,524 | +0.01(+0.08%) |
Nov 09, 2017 | 10.89 | 10.90 | 10.84 | 10.84 | 292,904 | -0.04(-0.33%) |
Nov 08, 2017 | 10.93 | 10.95 | 10.85 | 10.88 | 441,341 | -0.07(-0.66%) |
Nov 07, 2017 | 10.98 | 10.99 | 10.95 | 10.95 | 185,857 | -0.01(-0.12%) |
Nov 06, 2017 | 10.99 | 10.99 | 10.92 | 10.97 | 550,173 | +0.01(+0.12%) |
Nov 03, 2017 | 10.85 | 10.97 | 10.85 | 10.95 | 652,610 | +0.08(+0.71%) |
Nov 02, 2017 | 10.81 | 10.88 | 10.81 | 10.88 | 203,821 | +0.01(+0.13%) |
Nov 01, 2017 | 10.87 | 10.88 | 10.83 | 10.86 | 269,173 | +0.00(+0.00%) |
Oct 31, 2017 | 10.78 | 10.87 | 10.78 | 10.86 | 277,674 | +0.09(+0.80%) |
Oct 30, 2017 | 10.76 | 10.80 | 10.73 | 10.78 | 208,468 | +0.01(+0.13%) |
Oct 27, 2017 | 10.76 | 10.79 | 10.72 | 10.76 | 330,447 | +0.00(+0.04%) |
Oct 26, 2017 | 10.85 | 10.86 | 10.74 | 10.76 | 312,407 | -0.08(-0.71%) |
Oct 25, 2017 | 10.91 | 10.91 | 10.81 | 10.83 | 214,376 | -0.05(-0.50%) |
Oct 24, 2017 | 10.93 | 10.93 | 10.88 | 10.89 | 326,664 | -0.00(-0.04%) |
Oct 23, 2017 | 10.88 | 10.91 | 10.84 | 10.89 | 330,480 | +0.06(+0.55%) |
Oct 20, 2017 | 10.83 | 10.87 | 10.80 | 10.83 | 265,979 | +0.01(+0.08%) |
Oct 19, 2017 | 10.87 | 10.92 | 10.80 | 10.83 | 500,293 | -0.08(-0.75%) |
Oct 18, 2017 | 10.96 | 10.96 | 10.90 | 10.91 | 303,378 | -0.02(-0.17%) |
Oct 17, 2017 | 10.99 | 10.99 | 10.92 | 10.93 | 392,001 | -0.06(-0.54%) |
Oct 16, 2017 | 10.92 | 10.98 | 10.89 | 10.98 | 495,394 | +0.05(+0.49%) |
Oct 13, 2017 | 10.86 | 10.93 | 10.86 | 10.93 | 248,937 | +0.05(+0.50%) |
Oct 12, 2017 | 10.87 | 10.89 | 10.85 | 10.88 | 273,393 | +0.03(+0.25%) |
Oct 11, 2017 | 10.83 | 10.85 | 10.80 | 10.85 | 405,899 | +0.01(+0.08%) |
Oct 10, 2017 | 10.82 | 10.84 | 10.75 | 10.84 | 510,811 | +0.02(+0.21%) |
Oct 09, 2017 | 10.76 | 10.82 | 10.75 | 10.82 | 250,145 | +0.05(+0.50%) |
Oct 06, 2017 | 10.72 | 10.77 | 10.72 | 10.76 | 428,115 | +0.05(+0.42%) |
Oct 05, 2017 | 10.71 | 10.75 | 10.71 | 10.72 | 279,471 | -0.00(-0.04%) |
Oct 04, 2017 | 10.73 | 10.75 | 10.71 | 10.72 | 258,235 | -0.02(-0.21%) |
Oct 03, 2017 | 10.73 | 10.75 | 10.73 | 10.75 | 285,652 | -0.00(-0.04%) |