Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.41 | 11.41 | 11.41 | 0 | +0.03(+0.26%) | |
Dec 28, 2017 | 11.56 | 11.63 | 11.36 | 11.38 | 810,204 | -0.14(-1.22%) |
Dec 27, 2017 | 11.60 | 11.68 | 11.38 | 11.52 | 1,731,091 | -0.13(-1.12%) |
Dec 26, 2017 | 11.31 | 11.74 | 11.17 | 11.65 | 1,143,454 | +0.32(+2.82%) |
Dec 22, 2017 | 11.41 | 11.59 | 11.29 | 11.33 | 1,185,713 | -0.01(-0.09%) |
Dec 21, 2017 | 10.94 | 11.42 | 10.93 | 11.34 | 1,072,427 | +0.35(+3.18%) |
Dec 20, 2017 | 10.75 | 11.01 | 10.66 | 10.99 | 976,391 | +0.30(+2.81%) |
Dec 19, 2017 | 10.62 | 10.85 | 10.55 | 10.69 | 995,358 | +0.08(+0.75%) |
Dec 18, 2017 | 10.56 | 10.62 | 10.31 | 10.61 | 1,263,803 | +0.09(+0.86%) |
Dec 15, 2017 | 10.76 | 10.76 | 10.45 | 10.52 | 2,304,995 | -0.16(-1.50%) |
Dec 14, 2017 | 10.61 | 10.78 | 10.45 | 10.68 | 1,088,510 | +0.02(+0.19%) |
Dec 13, 2017 | 10.05 | 10.78 | 10.05 | 10.66 | 2,163,363 | +0.59(+5.86%) |
Dec 12, 2017 | 10.04 | 10.10 | 9.940 | 10.07 | 879,343 | -0.03(-0.30%) |
Dec 11, 2017 | 10.10 | 10.29 | 10.01 | 10.10 | 1,235,669 | -0.01(-0.10%) |
Dec 08, 2017 | 10.16 | 10.25 | 9.870 | 10.11 | 1,037,245 | -0.02(-0.20%) |
Dec 07, 2017 | 10.12 | 10.27 | 10.05 | 10.13 | 1,532,001 | -0.23(-2.22%) |
Dec 06, 2017 | 10.31 | 10.47 | 10.22 | 10.36 | 1,415,734 | -0.01(-0.10%) |
Dec 05, 2017 | 10.37 | 10.47 | 10.19 | 10.37 | 1,291,602 | -0.07(-0.67%) |
Dec 04, 2017 | 10.61 | 10.64 | 10.43 | 10.44 | 915,182 | -0.30(-2.79%) |
Dec 01, 2017 | 10.75 | 10.98 | 10.60 | 10.74 | 1,339,964 | +0.04(+0.37%) |
Nov 30, 2017 | 10.81 | 10.86 | 10.56 | 10.70 | 1,911,603 | -0.17(-1.56%) |
Nov 29, 2017 | 11.05 | 11.08 | 10.82 | 10.87 | 1,794,121 | -0.32(-2.86%) |
Nov 28, 2017 | 11.32 | 11.52 | 11.14 | 11.19 | 1,172,747 | -0.16(-1.41%) |
Nov 27, 2017 | 11.20 | 11.37 | 11.02 | 11.35 | 1,273,602 | +0.27(+2.44%) |
Nov 24, 2017 | 11.32 | 11.35 | 11.03 | 11.08 | 642,267 | -0.18(-1.60%) |
Nov 22, 2017 | 11.04 | 11.36 | 11.00 | 11.26 | 1,438,836 | +0.28(+2.55%) |
Nov 21, 2017 | 10.76 | 11.04 | 10.76 | 10.98 | 869,006 | +0.20(+1.86%) |
Nov 20, 2017 | 10.88 | 10.94 | 10.69 | 10.78 | 1,206,270 | -0.23(-2.09%) |
Nov 17, 2017 | 11.02 | 11.13 | 10.90 | 11.01 | 1,839,056 | +0.02(+0.18%) |
Nov 16, 2017 | 10.78 | 11.06 | 10.74 | 10.99 | 1,198,574 | +0.18(+1.67%) |
Nov 15, 2017 | 10.58 | 10.84 | 10.55 | 10.81 | 1,464,357 | +0.30(+2.85%) |
Nov 14, 2017 | 10.30 | 10.85 | 10.26 | 10.51 | 2,059,669 | +0.08(+0.77%) |
Nov 13, 2017 | 11.44 | 11.46 | 10.32 | 10.43 | 3,581,832 | -0.97(-8.51%) |
Nov 10, 2017 | 11.50 | 11.72 | 11.35 | 11.40 | 1,443,743 | -0.09(-0.78%) |
Nov 09, 2017 | 11.55 | 11.55 | 11.28 | 11.49 | 1,228,841 | -0.04(-0.35%) |
Nov 08, 2017 | 11.57 | 11.73 | 11.45 | 11.53 | 1,486,394 | +0.06(+0.52%) |
Nov 07, 2017 | 11.40 | 11.60 | 11.23 | 11.47 | 1,090,175 | +0.02(+0.17%) |
Nov 06, 2017 | 11.35 | 11.60 | 11.22 | 11.45 | 1,663,061 | +0.15(+1.33%) |
Nov 03, 2017 | 11.26 | 11.33 | 11.09 | 11.30 | 1,027,767 | +0.11(+0.98%) |
Nov 02, 2017 | 11.10 | 11.47 | 11.07 | 11.19 | 1,603,167 | -0.03(-0.27%) |
Nov 01, 2017 | 11.40 | 11.51 | 11.14 | 11.22 | 1,569,809 | -0.05(-0.44%) |
Oct 31, 2017 | 11.32 | 11.33 | 11.16 | 11.27 | 876,710 | -0.09(-0.79%) |
Oct 30, 2017 | 11.10 | 11.60 | 11.10 | 11.36 | 1,459,063 | +0.23(+2.07%) |
Oct 27, 2017 | 10.80 | 11.20 | 10.76 | 11.13 | 1,251,602 | +0.28(+2.58%) |
Oct 26, 2017 | 11.00 | 11.04 | 10.82 | 10.85 | 1,382,510 | -0.14(-1.27%) |
Oct 25, 2017 | 11.00 | 11.10 | 10.90 | 10.99 | 1,380,359 | -0.08(-0.72%) |
Oct 24, 2017 | 11.02 | 11.19 | 10.98 | 11.07 | 1,707,608 | +0.03(+0.27%) |
Oct 23, 2017 | 11.00 | 11.13 | 10.86 | 11.04 | 1,806,232 | -0.08(-0.72%) |
Oct 20, 2017 | 11.30 | 11.40 | 11.03 | 11.12 | 1,706,300 | -0.29(-2.54%) |
Oct 19, 2017 | 11.25 | 11.59 | 11.24 | 11.41 | 2,782,813 | +0.26(+2.33%) |
Oct 18, 2017 | 11.25 | 11.39 | 11.14 | 11.15 | 2,398,653 | -0.17(-1.50%) |
Oct 17, 2017 | 11.31 | 11.50 | 11.18 | 11.32 | 2,188,484 | -0.10(-0.88%) |
Oct 16, 2017 | 11.92 | 12.00 | 11.31 | 11.42 | 2,820,231 | -0.59(-4.91%) |
Oct 13, 2017 | 12.20 | 12.24 | 11.76 | 12.01 | 2,559,801 | -0.16(-1.31%) |
Oct 12, 2017 | 12.17 | 12.44 | 11.91 | 12.17 | 4,445,954 | +0.06(+0.50%) |
Oct 11, 2017 | 10.34 | 12.15 | 10.33 | 12.11 | 10,186,777 | +2.43(+25.10%) |
Oct 10, 2017 | 9.990 | 10.06 | 9.610 | 9.680 | 1,484,813 | -0.33(-3.30%) |
Oct 09, 2017 | 9.800 | 10.02 | 9.800 | 10.01 | 1,081,426 | +0.24(+2.46%) |
Oct 06, 2017 | 9.500 | 9.780 | 9.340 | 9.770 | 1,656,191 | +0.26(+2.73%) |
Oct 05, 2017 | 9.590 | 9.765 | 9.480 | 9.510 | 1,378,775 | -0.11(-1.14%) |
Oct 04, 2017 | 9.520 | 9.625 | 9.410 | 9.620 | 1,571,439 | +0.22(+2.34%) |
Oct 03, 2017 | 9.480 | 9.700 | 9.230 | 9.400 | 2,143,279 | +0.00(+0.00%) |