Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.56 | 11.56 | 11.56 | 0 | -0.05(-0.45%) | |
Dec 28, 2017 | 11.64 | 11.70 | 11.58 | 11.61 | 1,379,438 | -0.09(-0.74%) |
Dec 27, 2017 | 11.56 | 11.70 | 11.56 | 11.70 | 1,112,553 | -0.03(-0.29%) |
Dec 26, 2017 | 11.63 | 11.76 | 11.63 | 11.73 | 922,676 | +0.04(+0.37%) |
Dec 22, 2017 | 11.56 | 11.70 | 11.55 | 11.69 | 1,281,515 | +0.05(+0.44%) |
Dec 21, 2017 | 11.57 | 11.67 | 11.55 | 11.63 | 826,561 | +0.07(+0.60%) |
Dec 20, 2017 | 11.50 | 11.66 | 11.49 | 11.57 | 2,133,335 | +0.12(+1.05%) |
Dec 19, 2017 | 11.52 | 11.52 | 11.41 | 11.45 | 1,640,124 | -0.03(-0.22%) |
Dec 18, 2017 | 11.51 | 11.61 | 11.46 | 11.47 | 2,804,828 | +0.26(+2.31%) |
Dec 15, 2017 | 11.25 | 11.26 | 11.13 | 11.21 | 3,236,641 | -0.02(-0.15%) |
Dec 14, 2017 | 11.32 | 11.38 | 11.22 | 11.23 | 1,993,662 | -0.14(-1.21%) |
Dec 13, 2017 | 11.30 | 11.49 | 11.30 | 11.37 | 3,512,540 | +0.22(+2.01%) |
Dec 12, 2017 | 11.18 | 11.20 | 11.14 | 11.14 | 1,301,922 | -0.11(-1.00%) |
Dec 11, 2017 | 11.26 | 11.29 | 11.22 | 11.26 | 1,634,246 | -0.01(-0.08%) |
Dec 08, 2017 | 11.32 | 11.35 | 11.23 | 11.26 | 3,865,926 | +0.07(+0.62%) |
Dec 07, 2017 | 11.08 | 11.21 | 11.06 | 11.19 | 1,752,045 | -0.03(-0.31%) |
Dec 06, 2017 | 11.19 | 11.30 | 11.12 | 11.23 | 1,949,400 | -0.03(-0.23%) |
Dec 05, 2017 | 11.33 | 11.37 | 11.26 | 11.26 | 3,196,877 | +0.15(+1.32%) |
Dec 04, 2017 | 11.15 | 11.20 | 11.08 | 11.11 | 3,422,515 | +0.02(+0.16%) |
Dec 01, 2017 | 11.09 | 11.14 | 11.01 | 11.09 | 3,701,251 | -0.12(-1.08%) |
Nov 30, 2017 | 10.98 | 11.26 | 10.96 | 11.21 | 6,439,220 | +0.14(+1.25%) |
Nov 29, 2017 | 11.13 | 11.15 | 11.03 | 11.07 | 7,325,099 | +0.03(+0.23%) |
Nov 28, 2017 | 11.01 | 11.07 | 10.96 | 11.05 | 2,050,291 | -0.04(-0.39%) |
Nov 27, 2017 | 11.10 | 11.18 | 11.04 | 11.09 | 2,076,405 | -0.22(-1.98%) |
Nov 24, 2017 | 11.28 | 11.37 | 11.28 | 11.32 | 1,383,661 | +0.06(+0.54%) |
Nov 22, 2017 | 11.38 | 11.42 | 11.22 | 11.26 | 2,986,517 | +0.08(+0.69%) |
Nov 21, 2017 | 11.15 | 11.20 | 11.13 | 11.18 | 1,628,855 | +0.19(+1.73%) |
Nov 20, 2017 | 10.86 | 11.07 | 10.86 | 10.99 | 1,377,496 | +0.18(+1.68%) |
Nov 17, 2017 | 10.84 | 10.87 | 10.77 | 10.81 | 1,128,081 | -0.11(-1.03%) |
Nov 16, 2017 | 10.87 | 10.96 | 10.85 | 10.92 | 1,450,027 | +0.09(+0.80%) |
Nov 15, 2017 | 10.88 | 10.88 | 10.76 | 10.83 | 1,093,839 | -0.30(-2.71%) |
Nov 14, 2017 | 11.22 | 11.25 | 11.09 | 11.13 | 2,023,590 | +0.04(+0.39%) |
Nov 13, 2017 | 11.01 | 11.11 | 11.00 | 11.09 | 1,406,461 | +0.01(+0.08%) |
Nov 10, 2017 | 11.15 | 11.18 | 11.06 | 11.08 | 1,040,661 | +0.06(+0.55%) |
Nov 09, 2017 | 10.95 | 11.10 | 10.93 | 11.02 | 3,620,383 | -0.21(-1.84%) |
Nov 08, 2017 | 11.12 | 11.27 | 11.09 | 11.23 | 1,639,661 | +0.09(+0.85%) |
Nov 07, 2017 | 11.21 | 11.26 | 11.10 | 11.13 | 2,271,466 | -0.13(-1.15%) |
Nov 06, 2017 | 11.29 | 11.33 | 11.24 | 11.26 | 2,284,543 | +0.03(+0.31%) |
Nov 03, 2017 | 11.32 | 11.34 | 11.23 | 11.23 | 3,045,553 | -0.01(-0.08%) |
Nov 02, 2017 | 11.21 | 11.26 | 11.19 | 11.24 | 1,858,276 | -0.03(-0.31%) |
Nov 01, 2017 | 11.52 | 11.53 | 11.25 | 11.27 | 4,000,096 | +0.32(+2.91%) |
Oct 31, 2017 | 10.88 | 11.07 | 10.85 | 10.95 | 6,238,312 | +0.52(+4.96%) |
Oct 30, 2017 | 10.38 | 10.46 | 10.38 | 10.44 | 1,014,548 | +0.02(+0.17%) |
Oct 27, 2017 | 10.36 | 10.44 | 10.33 | 10.42 | 1,173,196 | -0.05(-0.49%) |
Oct 26, 2017 | 10.42 | 10.50 | 10.40 | 10.47 | 1,271,076 | -0.03(-0.33%) |
Oct 25, 2017 | 10.53 | 10.62 | 10.47 | 10.51 | 1,510,927 | -0.17(-1.61%) |
Oct 24, 2017 | 10.54 | 10.69 | 10.49 | 10.68 | 2,911,164 | +0.34(+3.34%) |
Oct 23, 2017 | 10.30 | 10.38 | 10.28 | 10.33 | 1,570,712 | -0.03(-0.33%) |
Oct 20, 2017 | 10.38 | 10.42 | 10.32 | 10.37 | 785,486 | +0.04(+0.42%) |
Oct 19, 2017 | 10.23 | 10.33 | 10.20 | 10.32 | 1,627,065 | -0.01(-0.08%) |
Oct 18, 2017 | 10.28 | 10.36 | 10.26 | 10.33 | 1,938,963 | +0.03(+0.34%) |
Oct 17, 2017 | 10.32 | 10.32 | 10.24 | 10.30 | 1,892,141 | -0.03(-0.25%) |
Oct 16, 2017 | 10.29 | 10.33 | 10.27 | 10.32 | 1,263,627 | +0.09(+0.84%) |
Oct 13, 2017 | 10.22 | 10.27 | 10.18 | 10.24 | 1,127,087 | -0.03(-0.25%) |
Oct 12, 2017 | 10.41 | 10.42 | 10.26 | 10.26 | 1,647,160 | -0.08(-0.75%) |
Oct 11, 2017 | 10.37 | 10.38 | 10.33 | 10.34 | 1,164,225 | +0.03(+0.33%) |
Oct 10, 2017 | 10.28 | 10.33 | 10.25 | 10.31 | 1,123,200 | +0.03(+0.34%) |
Oct 09, 2017 | 10.25 | 10.28 | 10.23 | 10.27 | 1,226,160 | +0.00(+0.00%) |
Oct 06, 2017 | 10.21 | 10.29 | 10.21 | 10.27 | 1,380,348 | -0.09(-0.83%) |
Oct 05, 2017 | 10.37 | 10.41 | 10.32 | 10.36 | 1,269,627 | -0.16(-1.48%) |
Oct 04, 2017 | 10.51 | 10.54 | 10.45 | 10.51 | 804,310 | -0.05(-0.49%) |
Oct 03, 2017 | 10.49 | 10.58 | 10.47 | 10.57 | 2,390,990 | +0.05(+0.49%) |