Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.90 | 11.90 | 11.90 | 0 | -0.04(-0.32%) | |
Dec 28, 2017 | 11.57 | 11.94 | 11.57 | 11.94 | 106,841 | +0.39(+3.34%) |
Dec 27, 2017 | 11.33 | 11.73 | 11.27 | 11.55 | 414,594 | +0.29(+2.60%) |
Dec 26, 2017 | 11.57 | 11.60 | 11.25 | 11.26 | 340,416 | -0.34(-2.93%) |
Dec 22, 2017 | 11.73 | 11.73 | 11.57 | 11.60 | 150,216 | -0.12(-1.01%) |
Dec 21, 2017 | 11.55 | 11.73 | 11.53 | 11.72 | 249,424 | +0.19(+1.66%) |
Dec 20, 2017 | 11.44 | 11.59 | 11.44 | 11.52 | 128,696 | +0.08(+0.70%) |
Dec 19, 2017 | 11.45 | 11.54 | 11.40 | 11.44 | 239,374 | +0.00(+0.00%) |
Dec 18, 2017 | 11.50 | 11.51 | 11.43 | 11.44 | 191,327 | -0.05(-0.41%) |
Dec 15, 2017 | 11.60 | 11.60 | 11.47 | 11.49 | 71,127 | +0.02(+0.20%) |
Dec 14, 2017 | 11.57 | 11.61 | 11.47 | 11.47 | 71,027 | -0.15(-1.29%) |
Dec 13, 2017 | 11.60 | 11.62 | 11.57 | 11.62 | 90,624 | +0.02(+0.16%) |
Dec 12, 2017 | 11.61 | 11.63 | 11.57 | 11.60 | 48,625 | -0.01(-0.08%) |
Dec 11, 2017 | 11.49 | 11.65 | 11.48 | 11.61 | 81,187 | +0.12(+1.02%) |
Dec 08, 2017 | 11.59 | 11.67 | 11.47 | 11.49 | 90,263 | -0.14(-1.21%) |
Dec 07, 2017 | 11.67 | 11.67 | 11.55 | 11.63 | 50,343 | -0.01(-0.08%) |
Dec 06, 2017 | 11.55 | 11.64 | 11.54 | 11.64 | 47,621 | +0.11(+0.93%) |
Dec 05, 2017 | 11.48 | 11.56 | 11.48 | 11.53 | 52,778 | -0.05(-0.40%) |
Dec 04, 2017 | 11.63 | 11.63 | 11.47 | 11.58 | 113,658 | +0.10(+0.86%) |
Dec 01, 2017 | 11.39 | 11.51 | 11.37 | 11.48 | 94,488 | +0.18(+1.57%) |
Nov 30, 2017 | 11.27 | 11.52 | 11.27 | 11.30 | 101,728 | +0.02(+0.17%) |
Nov 29, 2017 | 11.35 | 11.37 | 11.28 | 11.29 | 73,734 | -0.03(-0.25%) |
Nov 28, 2017 | 11.30 | 11.33 | 11.26 | 11.31 | 85,398 | -0.03(-0.29%) |
Nov 27, 2017 | 11.44 | 11.47 | 11.34 | 11.35 | 86,590 | -0.13(-1.14%) |
Nov 24, 2017 | 11.47 | 11.51 | 11.47 | 11.48 | 30,481 | -0.06(-0.53%) |
Nov 22, 2017 | 11.63 | 11.64 | 11.48 | 11.54 | 104,587 | -0.02(-0.14%) |
Nov 21, 2017 | 11.53 | 11.59 | 11.52 | 11.55 | 101,313 | +0.03(+0.28%) |
Nov 20, 2017 | 11.43 | 11.54 | 11.42 | 11.52 | 107,817 | +0.13(+1.14%) |
Nov 17, 2017 | 11.36 | 11.43 | 11.35 | 11.39 | 61,704 | +0.05(+0.41%) |
Nov 16, 2017 | 11.34 | 11.42 | 11.34 | 11.35 | 79,940 | +0.03(+0.25%) |
Nov 15, 2017 | 11.36 | 11.40 | 11.25 | 11.32 | 38,772 | -0.09(-0.81%) |
Nov 14, 2017 | 11.32 | 11.46 | 11.30 | 11.41 | 101,472 | +0.16(+1.40%) |
Nov 13, 2017 | 11.27 | 11.42 | 11.15 | 11.25 | 123,714 | +0.02(+0.21%) |
Nov 10, 2017 | 11.31 | 11.32 | 11.18 | 11.23 | 83,475 | -0.13(-1.18%) |
Nov 09, 2017 | 11.38 | 11.52 | 11.13 | 11.36 | 151,908 | -0.05(-0.41%) |
Nov 08, 2017 | 11.63 | 11.63 | 11.37 | 11.41 | 119,396 | -0.15(-1.32%) |
Nov 07, 2017 | 11.47 | 11.64 | 11.46 | 11.56 | 105,853 | +0.08(+0.69%) |
Nov 06, 2017 | 11.30 | 11.55 | 11.30 | 11.49 | 140,568 | +0.13(+1.10%) |
Nov 03, 2017 | 11.39 | 11.40 | 11.33 | 11.36 | 60,005 | -0.02(-0.20%) |
Nov 02, 2017 | 11.32 | 11.38 | 11.18 | 11.38 | 153,889 | +0.11(+0.99%) |
Nov 01, 2017 | 11.15 | 11.29 | 11.15 | 11.27 | 175,318 | +0.19(+1.76%) |
Oct 31, 2017 | 10.74 | 11.11 | 10.73 | 11.08 | 274,186 | +0.31(+2.84%) |
Oct 30, 2017 | 11.12 | 11.12 | 10.61 | 10.77 | 663,792 | -0.41(-3.65%) |
Oct 27, 2017 | 11.61 | 11.62 | 11.10 | 11.18 | 451,781 | -0.45(-3.83%) |
Oct 26, 2017 | 11.74 | 11.75 | 11.61 | 11.62 | 125,206 | -0.06(-0.48%) |
Oct 25, 2017 | 11.87 | 11.88 | 11.65 | 11.68 | 306,015 | -0.19(-1.64%) |
Oct 24, 2017 | 12.05 | 12.06 | 11.87 | 11.87 | 138,031 | -0.13(-1.08%) |
Oct 23, 2017 | 12.05 | 12.07 | 12.00 | 12.00 | 80,315 | -0.05(-0.42%) |
Oct 20, 2017 | 12.19 | 12.20 | 11.92 | 12.06 | 176,245 | -0.13(-1.10%) |
Oct 19, 2017 | 12.20 | 12.23 | 12.11 | 12.19 | 104,307 | +0.04(+0.33%) |
Oct 18, 2017 | 12.12 | 12.19 | 12.12 | 12.15 | 90,754 | +0.04(+0.30%) |
Oct 17, 2017 | 12.03 | 12.17 | 12.02 | 12.11 | 107,143 | +0.08(+0.65%) |
Oct 16, 2017 | 12.00 | 12.09 | 11.98 | 12.04 | 132,463 | +0.12(+1.04%) |
Oct 13, 2017 | 11.95 | 11.99 | 11.89 | 11.91 | 62,349 | +0.03(+0.23%) |
Oct 12, 2017 | 11.85 | 11.96 | 11.85 | 11.88 | 63,208 | +0.03(+0.27%) |
Oct 11, 2017 | 11.85 | 11.94 | 11.84 | 11.85 | 89,628 | +0.00(+0.00%) |
Oct 10, 2017 | 11.90 | 11.96 | 11.85 | 11.85 | 64,736 | -0.10(-0.85%) |
Oct 09, 2017 | 11.93 | 11.96 | 11.87 | 11.95 | 103,446 | +0.06(+0.50%) |
Oct 06, 2017 | 11.85 | 11.96 | 11.85 | 11.89 | 102,148 | -0.05(-0.42%) |
Oct 05, 2017 | 11.84 | 11.96 | 11.82 | 11.94 | 91,992 | +0.13(+1.13%) |
Oct 04, 2017 | 11.77 | 11.86 | 11.77 | 11.81 | 61,938 | +0.02(+0.20%) |
Oct 03, 2017 | 11.87 | 11.87 | 11.70 | 11.79 | 93,377 | -0.01(-0.12%) |