Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.52 | 10.52 | 10.52 | 0 | -0.06(-0.53%) | |
Dec 28, 2017 | 10.58 | 10.63 | 10.54 | 10.58 | 176,999 | +0.02(+0.15%) |
Dec 27, 2017 | 10.58 | 10.68 | 10.54 | 10.56 | 298,546 | +0.02(+0.23%) |
Dec 26, 2017 | 10.51 | 10.59 | 10.46 | 10.54 | 108,952 | +0.05(+0.46%) |
Dec 22, 2017 | 10.44 | 10.51 | 10.35 | 10.49 | 228,396 | +0.06(+0.54%) |
Dec 21, 2017 | 10.47 | 10.55 | 10.38 | 10.43 | 251,971 | -0.02(-0.15%) |
Dec 20, 2017 | 10.52 | 10.69 | 10.45 | 10.45 | 287,064 | -0.14(-1.29%) |
Dec 19, 2017 | 10.73 | 10.75 | 10.55 | 10.58 | 360,277 | -0.14(-1.34%) |
Dec 18, 2017 | 10.58 | 10.79 | 10.53 | 10.73 | 386,106 | +0.21(+1.98%) |
Dec 15, 2017 | 10.38 | 10.63 | 10.38 | 10.52 | 829,289 | +0.14(+1.39%) |
Dec 14, 2017 | 10.38 | 10.50 | 10.34 | 10.38 | 430,871 | +0.04(+0.39%) |
Dec 13, 2017 | 10.01 | 10.42 | 9.934 | 10.34 | 837,514 | -0.10(-0.92%) |
Dec 12, 2017 | 10.50 | 10.54 | 10.42 | 10.43 | 142,641 | -0.03(-0.31%) |
Dec 11, 2017 | 10.50 | 10.58 | 10.45 | 10.46 | 148,245 | -0.05(-0.46%) |
Dec 08, 2017 | 10.49 | 10.60 | 10.46 | 10.51 | 186,484 | +0.00(+0.00%) |
Dec 07, 2017 | 10.43 | 10.58 | 10.42 | 453,176 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.48 | 10.55 | 10.38 | 10.45 | 121,851 | -0.01(-0.08%) |
Dec 05, 2017 | 10.47 | 10.50 | 10.41 | 10.46 | 158,895 | -0.02(-0.23%) |
Dec 04, 2017 | 10.64 | 10.64 | 10.45 | 10.48 | 127,087 | -0.08(-0.76%) |
Dec 01, 2017 | 10.58 | 10.60 | 10.39 | 10.56 | 185,622 | -0.01(-0.08%) |
Nov 30, 2017 | 10.59 | 10.62 | 10.47 | 10.57 | 316,004 | -0.02(-0.15%) |
Nov 29, 2017 | 10.62 | 10.70 | 10.54 | 10.58 | 226,311 | -0.02(-0.19%) |
Nov 28, 2017 | 10.60 | 10.66 | 10.56 | 10.60 | 284,620 | +0.00(+0.00%) |
Nov 27, 2017 | 10.64 | 10.68 | 10.59 | 10.60 | 297,651 | -0.02(-0.15%) |
Nov 24, 2017 | 10.63 | 10.64 | 10.57 | 10.62 | 146,662 | +0.07(+0.68%) |
Nov 22, 2017 | 10.53 | 10.58 | 10.48 | 10.55 | 273,403 | +0.02(+0.15%) |
Nov 21, 2017 | 10.51 | 10.59 | 10.42 | 10.53 | 177,628 | +0.10(+0.99%) |
Nov 20, 2017 | 10.44 | 10.56 | 10.33 | 10.43 | 208,853 | -0.05(-0.45%) |
Nov 17, 2017 | 10.49 | 10.58 | 10.44 | 10.48 | 206,921 | -0.07(-0.68%) |
Nov 16, 2017 | 10.38 | 10.60 | 10.35 | 10.55 | 310,432 | +0.19(+1.84%) |
Nov 15, 2017 | 10.39 | 10.39 | 10.29 | 10.36 | 359,255 | -0.09(-0.84%) |
Nov 14, 2017 | 10.35 | 10.52 | 10.29 | 10.44 | 284,466 | +0.13(+1.23%) |
Nov 13, 2017 | 10.36 | 10.41 | 10.26 | 10.32 | 305,306 | +0.01(+0.08%) |
Nov 10, 2017 | 10.22 | 10.38 | 10.21 | 10.31 | 479,174 | +0.10(+1.01%) |
Nov 09, 2017 | 10.21 | 10.28 | 10.12 | 10.21 | 282,496 | -0.01(-0.08%) |
Nov 08, 2017 | 10.35 | 10.45 | 10.12 | 10.21 | 310,946 | -0.13(-1.23%) |
Nov 07, 2017 | 10.12 | 10.50 | 10.12 | 10.34 | 482,611 | +0.15(+1.48%) |
Nov 06, 2017 | 10.15 | 10.33 | 10.14 | 10.19 | 240,458 | +0.04(+0.39%) |
Nov 03, 2017 | 10.41 | 10.47 | 10.15 | 10.15 | 523,941 | -0.25(-2.37%) |
Nov 02, 2017 | 10.29 | 10.47 | 10.23 | 10.40 | 381,183 | +0.10(+1.00%) |
Nov 01, 2017 | 10.22 | 10.36 | 10.16 | 10.29 | 467,125 | +0.14(+1.41%) |
Oct 31, 2017 | 10.02 | 10.23 | 9.977 | 10.15 | 393,502 | +0.16(+1.59%) |
Oct 30, 2017 | 9.945 | 10.08 | 9.890 | 9.993 | 428,152 | +0.09(+0.88%) |
Oct 27, 2017 | 9.905 | 9.993 | 9.834 | 9.905 | 500,767 | +0.02(+0.16%) |
Oct 26, 2017 | 9.969 | 9.985 | 9.850 | 9.890 | 211,568 | -0.06(-0.64%) |
Oct 25, 2017 | 9.913 | 9.993 | 9.802 | 9.953 | 244,985 | -0.02(-0.16%) |
Oct 24, 2017 | 9.985 | 10.03 | 9.953 | 9.969 | 264,162 | -0.05(-0.47%) |
Oct 23, 2017 | 10.03 | 10.08 | 9.977 | 10.02 | 306,825 | +0.02(+0.16%) |
Oct 20, 2017 | 10.05 | 10.07 | 9.929 | 10.00 | 502,867 | +0.02(+0.24%) |
Oct 19, 2017 | 9.913 | 10.05 | 9.913 | 9.977 | 647,035 | +0.03(+0.32%) |
Oct 18, 2017 | 9.890 | 9.985 | 9.826 | 9.945 | 805,561 | +0.12(+1.21%) |
Oct 17, 2017 | 9.921 | 9.962 | 9.826 | 9.826 | 952,472 | -0.02(-0.24%) |
Oct 16, 2017 | 9.866 | 9.985 | 9.802 | 9.850 | 919,393 | +0.05(+0.49%) |
Oct 13, 2017 | 9.874 | 10.05 | 9.802 | 9.802 | 1,694,093 | -0.54(-5.22%) |
Oct 12, 2017 | 10.33 | 10.40 | 10.23 | 10.34 | 121,751 | +0.06(+0.54%) |
Oct 11, 2017 | 10.16 | 10.34 | 10.09 | 10.29 | 136,353 | +0.13(+1.25%) |
Oct 10, 2017 | 10.13 | 10.17 | 10.08 | 10.16 | 137,476 | +0.09(+0.87%) |
Oct 09, 2017 | 10.10 | 10.21 | 10.06 | 10.07 | 65,872 | -0.06(-0.63%) |
Oct 06, 2017 | 10.13 | 10.14 | 10.00 | 10.14 | 76,847 | -0.01(-0.08%) |
Oct 05, 2017 | 10.18 | 10.21 | 10.14 | 10.14 | 85,676 | +0.01(+0.08%) |
Oct 04, 2017 | 10.04 | 10.16 | 10.04 | 10.14 | 81,392 | +0.08(+0.79%) |
Oct 03, 2017 | 10.19 | 10.25 | 10.03 | 10.06 | 190,670 | -0.12(-1.17%) |