Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.78 | 10.78 | 10.78 | 0 | -0.07(-0.61%) | |
Dec 28, 2017 | 10.76 | 10.85 | 10.65 | 10.84 | 443,305 | +0.11(+1.02%) |
Dec 27, 2017 | 10.75 | 10.85 | 10.72 | 10.73 | 334,271 | +0.02(+0.21%) |
Dec 26, 2017 | 10.55 | 10.76 | 10.52 | 10.71 | 336,794 | +0.21(+2.02%) |
Dec 22, 2017 | 10.39 | 10.57 | 10.34 | 10.50 | 641,380 | +0.09(+0.84%) |
Dec 21, 2017 | 10.41 | 10.49 | 10.36 | 10.41 | 340,676 | +0.01(+0.07%) |
Dec 20, 2017 | 10.40 | 10.54 | 10.40 | 10.40 | 620,340 | -0.01(-0.07%) |
Dec 19, 2017 | 10.59 | 10.63 | 10.41 | 10.41 | 716,869 | -0.21(-2.00%) |
Dec 18, 2017 | 10.69 | 10.81 | 10.59 | 10.62 | 908,208 | +0.01(+0.14%) |
Dec 15, 2017 | 10.39 | 10.68 | 10.39 | 10.61 | 3,673,550 | +0.22(+2.15%) |
Dec 14, 2017 | 10.39 | 10.57 | 10.38 | 10.39 | 646,262 | -0.04(-0.41%) |
Dec 13, 2017 | 10.36 | 10.52 | 10.36 | 10.43 | 614,276 | +0.06(+0.56%) |
Dec 12, 2017 | 10.30 | 10.42 | 10.19 | 10.37 | 987,784 | +0.04(+0.35%) |
Dec 11, 2017 | 10.48 | 10.62 | 10.33 | 10.34 | 825,258 | -0.11(-1.04%) |
Dec 08, 2017 | 10.34 | 10.49 | 10.30 | 10.44 | 609,093 | +0.00(+0.00%) |
Dec 07, 2017 | 10.32 | 10.45 | 10.23 | 522,146 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.41 | 10.53 | 10.31 | 10.34 | 1,299,265 | -0.01(-0.07%) |
Dec 05, 2017 | 10.68 | 10.72 | 10.35 | 10.35 | 706,186 | -0.34(-3.17%) |
Dec 04, 2017 | 10.50 | 10.71 | 10.49 | 10.69 | 743,574 | +0.26(+2.49%) |
Dec 01, 2017 | 10.42 | 10.47 | 10.34 | 10.43 | 497,666 | +0.04(+0.42%) |
Nov 30, 2017 | 10.51 | 10.60 | 10.35 | 10.39 | 699,474 | -0.12(-1.10%) |
Nov 29, 2017 | 10.58 | 10.36 | 10.50 | 708,413 | +0.14(+1.32%) | |
Nov 28, 2017 | 10.22 | 10.39 | 10.19 | 10.36 | 497,658 | +0.12(+1.20%) |
Nov 27, 2017 | 10.38 | 10.40 | 10.23 | 10.24 | 399,525 | -0.12(-1.11%) |
Nov 24, 2017 | 10.39 | 10.44 | 10.33 | 10.36 | 194,911 | -0.02(-0.21%) |
Nov 22, 2017 | 10.31 | 10.47 | 10.29 | 10.38 | 295,971 | +0.04(+0.35%) |
Nov 21, 2017 | 10.33 | 10.38 | 10.25 | 10.34 | 512,000 | +0.06(+0.63%) |
Nov 20, 2017 | 10.25 | 10.29 | 10.13 | 10.28 | 369,383 | +0.04(+0.35%) |
Nov 17, 2017 | 10.18 | 10.39 | 10.18 | 10.24 | 651,309 | +0.04(+0.35%) |
Nov 16, 2017 | 10.02 | 10.22 | 10.00 | 10.21 | 555,670 | +0.19(+1.87%) |
Nov 15, 2017 | 9.947 | 10.11 | 9.925 | 10.02 | 621,014 | +0.04(+0.43%) |
Nov 14, 2017 | 9.918 | 10.03 | 9.802 | 9.975 | 670,656 | +0.03(+0.29%) |
Nov 13, 2017 | 10.08 | 10.13 | 9.932 | 9.947 | 1,012,104 | -0.10(-1.00%) |
Nov 10, 2017 | 9.846 | 10.18 | 9.846 | 10.05 | 832,429 | +0.14(+1.46%) |
Nov 09, 2017 | 9.579 | 9.968 | 9.579 | 9.903 | 773,243 | +0.24(+2.46%) |
Nov 08, 2017 | 9.586 | 9.788 | 9.572 | 9.666 | 760,205 | +0.02(+0.22%) |
Nov 07, 2017 | 9.457 | 9.709 | 9.457 | 9.644 | 808,497 | +0.21(+2.22%) |
Nov 06, 2017 | 9.464 | 9.597 | 9.392 | 9.435 | 591,064 | +0.01(+0.08%) |
Nov 03, 2017 | 9.601 | 9.601 | 9.406 | 9.428 | 926,842 | -0.25(-2.61%) |
Nov 02, 2017 | 9.074 | 9.745 | 8.959 | 9.680 | 1,428,707 | +0.06(+0.60%) |
Nov 01, 2017 | 9.406 | 9.810 | 9.125 | 9.622 | 2,778,508 | +0.52(+5.70%) |
Oct 31, 2017 | 9.125 | 9.154 | 8.988 | 9.103 | 998,108 | -0.03(-0.32%) |
Oct 30, 2017 | 9.183 | 9.226 | 9.074 | 9.132 | 668,635 | -0.06(-0.71%) |
Oct 27, 2017 | 9.161 | 9.233 | 9.028 | 9.197 | 904,060 | +0.01(+0.08%) |
Oct 26, 2017 | 9.413 | 9.413 | 9.132 | 9.190 | 621,688 | -0.14(-1.47%) |
Oct 25, 2017 | 9.348 | 9.406 | 9.201 | 9.327 | 541,228 | -0.04(-0.38%) |
Oct 24, 2017 | 9.514 | 9.565 | 9.323 | 9.363 | 364,539 | -0.15(-1.59%) |
Oct 23, 2017 | 9.514 | 9.586 | 9.457 | 9.514 | 342,432 | +0.00(+0.00%) |
Oct 20, 2017 | 9.673 | 9.673 | 9.500 | 9.514 | 345,983 | -0.14(-1.42%) |
Oct 19, 2017 | 9.673 | 9.734 | 9.586 | 9.651 | 495,466 | -0.03(-0.30%) |
Oct 18, 2017 | 9.730 | 9.766 | 9.680 | 9.680 | 715,271 | -0.04(-0.44%) |
Oct 17, 2017 | 9.615 | 9.730 | 9.615 | 9.723 | 327,291 | +0.09(+0.97%) |
Oct 16, 2017 | 9.730 | 9.745 | 9.604 | 9.629 | 558,146 | -0.10(-1.04%) |
Oct 13, 2017 | 9.702 | 9.792 | 9.637 | 9.730 | 1,028,778 | +0.06(+0.67%) |
Oct 12, 2017 | 9.601 | 9.694 | 9.493 | 9.666 | 1,821,643 | +0.07(+0.75%) |
Oct 11, 2017 | 9.565 | 9.644 | 9.565 | 9.593 | 433,472 | +0.03(+0.30%) |
Oct 10, 2017 | 9.529 | 9.637 | 9.507 | 9.565 | 581,525 | +0.10(+1.07%) |
Oct 09, 2017 | 9.471 | 9.550 | 9.428 | 9.464 | 868,143 | -0.03(-0.30%) |
Oct 06, 2017 | 9.521 | 9.543 | 9.406 | 9.493 | 693,633 | -0.09(-0.98%) |
Oct 05, 2017 | 9.608 | 9.716 | 9.572 | 9.586 | 589,983 | +0.00(+0.00%) |
Oct 04, 2017 | 9.593 | 9.622 | 9.442 | 9.586 | 961,064 | -0.03(-0.30%) |
Oct 03, 2017 | 9.457 | 9.626 | 9.352 | 9.615 | 1,387,096 | +0.17(+1.83%) |