Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.85 | 11.85 | 11.85 | 0 | -0.04(-0.37%) | |
Dec 28, 2017 | 11.89 | 11.91 | 11.79 | 11.89 | 4,358,167 | +0.07(+0.56%) |
Dec 27, 2017 | 11.82 | 11.88 | 11.80 | 11.82 | 3,285,006 | +0.00(+0.00%) |
Dec 26, 2017 | 11.83 | 11.86 | 11.80 | 11.82 | 2,577,211 | +0.03(+0.28%) |
Dec 22, 2017 | 11.81 | 11.81 | 11.75 | 11.79 | 2,894,640 | +0.00(+0.00%) |
Dec 21, 2017 | 11.79 | 11.83 | 11.76 | 11.79 | 4,304,824 | +0.05(+0.42%) |
Dec 20, 2017 | 11.75 | 11.82 | 11.73 | 11.74 | 2,375,720 | +0.03(+0.23%) |
Dec 19, 2017 | 11.87 | 11.91 | 11.72 | 11.72 | 4,276,138 | -0.14(-1.19%) |
Dec 18, 2017 | 11.84 | 11.91 | 11.81 | 11.86 | 3,470,454 | +0.03(+0.23%) |
Dec 15, 2017 | 11.80 | 11.85 | 11.76 | 11.83 | 4,223,820 | +0.07(+0.60%) |
Dec 14, 2017 | 11.80 | 11.81 | 11.75 | 11.76 | 1,985,226 | -0.03(-0.23%) |
Dec 13, 2017 | 11.75 | 11.82 | 11.73 | 11.79 | 3,025,590 | +0.03(+0.23%) |
Dec 12, 2017 | 11.75 | 11.78 | 11.73 | 11.76 | 2,555,897 | -0.01(-0.05%) |
Dec 11, 2017 | 11.79 | 11.80 | 11.76 | 11.76 | 3,463,895 | -0.02(-0.18%) |
Dec 08, 2017 | 11.80 | 11.82 | 11.71 | 11.79 | 3,427,778 | -0.01(-0.05%) |
Dec 07, 2017 | 11.74 | 11.82 | 11.73 | 11.79 | 1,864,844 | +0.05(+0.42%) |
Dec 06, 2017 | 11.78 | 11.80 | 11.73 | 11.74 | 1,703,283 | -0.02(-0.18%) |
Dec 05, 2017 | 11.77 | 11.83 | 11.76 | 11.76 | 2,143,607 | -0.04(-0.37%) |
Dec 04, 2017 | 11.76 | 11.81 | 11.75 | 11.81 | 2,679,348 | +0.06(+0.51%) |
Dec 01, 2017 | 11.75 | 11.78 | 11.69 | 11.75 | 2,892,036 | -0.02(-0.14%) |
Nov 30, 2017 | 11.78 | 11.85 | 11.76 | 11.76 | 2,562,146 | -0.03(-0.23%) |
Nov 29, 2017 | 11.78 | 11.80 | 11.73 | 11.79 | 2,421,927 | +0.02(+0.14%) |
Nov 28, 2017 | 11.77 | 11.80 | 11.74 | 11.78 | 1,408,888 | +0.01(+0.05%) |
Nov 27, 2017 | 11.80 | 11.82 | 11.77 | 11.77 | 2,086,648 | -0.01(-0.09%) |
Nov 24, 2017 | 11.82 | 11.84 | 11.78 | 11.78 | 543,573 | -0.04(-0.32%) |
Nov 22, 2017 | 11.72 | 11.82 | 11.72 | 11.82 | 1,846,474 | +0.05(+0.41%) |
Nov 21, 2017 | 11.75 | 11.77 | 11.70 | 11.77 | 2,574,406 | +0.05(+0.46%) |
Nov 20, 2017 | 11.70 | 11.74 | 11.67 | 11.72 | 2,319,331 | +0.01(+0.05%) |
Nov 17, 2017 | 11.68 | 11.75 | 11.67 | 11.71 | 2,210,796 | +0.02(+0.14%) |
Nov 16, 2017 | 11.68 | 11.74 | 11.65 | 11.69 | 2,839,680 | +0.01(+0.09%) |
Nov 15, 2017 | 11.75 | 11.76 | 11.67 | 11.68 | 2,488,287 | -0.10(-0.87%) |
Nov 14, 2017 | 11.75 | 11.82 | 11.71 | 11.79 | 6,885,618 | +0.04(+0.32%) |
Nov 13, 2017 | 11.68 | 11.77 | 11.68 | 11.75 | 5,298,340 | +0.07(+0.56%) |
Nov 10, 2017 | 11.87 | 11.88 | 11.68 | 11.68 | 4,619,125 | -0.18(-1.55%) |
Nov 09, 2017 | 11.79 | 11.88 | 11.65 | 11.87 | 6,049,650 | +0.09(+0.78%) |
Nov 08, 2017 | 11.76 | 11.82 | 11.66 | 11.78 | 4,668,946 | +0.13(+1.12%) |
Nov 07, 2017 | 11.55 | 11.67 | 11.54 | 11.65 | 3,170,968 | +0.08(+0.66%) |
Nov 06, 2017 | 11.71 | 11.73 | 11.56 | 11.57 | 3,924,600 | -0.16(-1.34%) |
Nov 03, 2017 | 11.73 | 11.76 | 11.69 | 11.73 | 2,545,798 | -0.03(-0.28%) |
Nov 02, 2017 | 11.74 | 11.79 | 11.65 | 11.76 | 3,978,190 | +0.02(+0.18%) |
Nov 01, 2017 | 11.72 | 11.80 | 11.69 | 11.74 | 2,132,726 | +0.07(+0.56%) |
Oct 31, 2017 | 11.65 | 11.74 | 11.65 | 11.67 | 2,713,755 | +0.03(+0.23%) |
Oct 30, 2017 | 11.68 | 11.78 | 11.61 | 11.65 | 2,684,864 | -0.08(-0.65%) |
Oct 27, 2017 | 11.68 | 11.74 | 11.58 | 11.72 | 2,193,457 | +0.08(+0.70%) |
Oct 26, 2017 | 11.81 | 11.81 | 11.61 | 11.64 | 3,496,264 | -0.12(-1.02%) |
Oct 25, 2017 | 11.77 | 11.78 | 11.68 | 11.76 | 3,517,715 | +0.03(+0.28%) |
Oct 24, 2017 | 11.83 | 11.85 | 11.72 | 11.73 | 2,123,614 | -0.07(-0.60%) |
Oct 23, 2017 | 11.88 | 11.88 | 11.78 | 11.80 | 2,654,975 | -0.11(-0.91%) |
Oct 20, 2017 | 11.90 | 11.92 | 11.84 | 11.91 | 2,091,900 | -0.01(-0.05%) |
Oct 19, 2017 | 11.81 | 11.92 | 11.80 | 11.91 | 3,991,709 | +0.08(+0.69%) |
Oct 18, 2017 | 11.83 | 11.87 | 11.81 | 11.83 | 1,509,762 | +0.03(+0.23%) |
Oct 17, 2017 | 11.75 | 11.83 | 11.74 | 11.80 | 2,696,018 | +0.05(+0.42%) |
Oct 16, 2017 | 11.80 | 11.84 | 11.74 | 11.75 | 3,053,094 | -0.02(-0.14%) |
Oct 13, 2017 | 11.86 | 11.86 | 11.74 | 11.77 | 2,646,275 | -0.03(-0.23%) |
Oct 12, 2017 | 11.82 | 11.82 | 11.74 | 11.80 | 2,807,574 | +0.02(+0.18%) |
Oct 11, 2017 | 11.79 | 11.82 | 11.77 | 11.78 | 3,323,171 | +0.01(+0.05%) |
Oct 10, 2017 | 11.78 | 11.80 | 11.74 | 11.77 | 1,983,857 | +0.01(+0.09%) |
Oct 09, 2017 | 11.75 | 11.79 | 11.75 | 11.76 | 1,318,331 | +0.01(+0.09%) |
Oct 06, 2017 | 11.80 | 11.80 | 11.71 | 11.75 | 2,310,523 | -0.08(-0.64%) |
Oct 05, 2017 | 11.82 | 11.85 | 11.80 | 11.82 | 1,594,283 | +0.03(+0.23%) |
Oct 04, 2017 | 11.76 | 11.82 | 11.74 | 11.80 | 2,130,091 | +0.04(+0.32%) |
Oct 03, 2017 | 11.81 | 11.84 | 11.66 | 11.76 | 4,176,120 | -0.05(-0.46%) |