Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.08 | 10.08 | 10.08 | 0 | -0.14(-1.41%) | |
Dec 28, 2017 | 10.30 | 10.30 | 10.16 | 10.23 | 172,449 | -0.07(-0.70%) |
Dec 27, 2017 | 10.23 | 10.30 | 10.16 | 10.30 | 136,957 | +0.14(+1.42%) |
Dec 26, 2017 | 10.16 | 10.30 | 10.08 | 10.16 | 140,581 | +0.07(+0.71%) |
Dec 22, 2017 | 9.869 | 10.16 | 9.653 | 10.08 | 159,583 | +0.29(+2.94%) |
Dec 21, 2017 | 9.869 | 9.869 | 9.364 | 9.797 | 463,794 | +0.00(+0.00%) |
Dec 20, 2017 | 9.437 | 10.08 | 9.364 | 9.797 | 338,204 | +0.14(+1.49%) |
Dec 19, 2017 | 10.59 | 10.73 | 9.581 | 9.653 | 994,915 | -1.01(-9.46%) |
Dec 18, 2017 | 10.81 | 11.13 | 10.59 | 10.66 | 1,834,069 | -0.07(-0.67%) |
Dec 15, 2017 | 10.59 | 10.73 | 10.45 | 10.73 | 430,198 | +0.14(+1.36%) |
Dec 14, 2017 | 11.31 | 11.31 | 10.52 | 10.59 | 244,320 | -0.58(-5.16%) |
Dec 13, 2017 | 10.81 | 11.24 | 10.66 | 11.17 | 233,518 | +0.29(+2.65%) |
Dec 12, 2017 | 10.81 | 11.09 | 10.66 | 10.88 | 169,262 | +0.14(+1.34%) |
Dec 11, 2017 | 10.66 | 10.95 | 10.52 | 10.73 | 154,605 | +0.07(+0.68%) |
Dec 08, 2017 | 10.81 | 11.09 | 10.59 | 10.66 | 179,404 | +0.00(+0.00%) |
Dec 07, 2017 | 10.88 | 11.13 | 10.66 | 234,025 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.38 | 10.95 | 11.02 | 225,855 | -0.29(-2.55%) | |
Dec 05, 2017 | 11.60 | 11.67 | 11.31 | 11.31 | 189,983 | -0.36(-3.09%) |
Dec 04, 2017 | 11.67 | 11.74 | 11.53 | 11.67 | 281,770 | +0.07(+0.62%) |
Dec 01, 2017 | 11.53 | 11.74 | 11.31 | 11.60 | 204,098 | +0.14(+1.26%) |
Nov 30, 2017 | 11.45 | 11.60 | 11.24 | 11.45 | 199,951 | +0.14(+1.27%) |
Nov 29, 2017 | 11.81 | 12.10 | 10.95 | 11.31 | 276,408 | -0.50(-4.27%) |
Nov 28, 2017 | 14.05 | 14.05 | 11.68 | 11.81 | 466,192 | -0.43(-3.53%) |
Nov 27, 2017 | 11.53 | 12.82 | 11.53 | 12.25 | 1,490,832 | +0.72(+6.25%) |
Nov 24, 2017 | 11.02 | 11.60 | 10.81 | 11.53 | 272,174 | +0.58(+5.26%) |
Nov 22, 2017 | 10.30 | 11.02 | 10.16 | 10.95 | 251,346 | +0.72(+7.04%) |
Nov 21, 2017 | 10.45 | 10.45 | 10.16 | 10.23 | 138,317 | -0.29(-2.74%) |
Nov 20, 2017 | 10.30 | 10.52 | 10.23 | 10.52 | 118,814 | +0.22(+2.10%) |
Nov 17, 2017 | 10.08 | 10.37 | 10.08 | 10.30 | 107,668 | +0.22(+2.14%) |
Nov 16, 2017 | 10.16 | 10.23 | 10.01 | 10.08 | 47,956 | +0.00(+0.00%) |
Nov 15, 2017 | 9.944 | 10.23 | 9.873 | 10.08 | 77,826 | +0.00(+0.00%) |
Nov 14, 2017 | 10.44 | 10.47 | 9.944 | 10.08 | 157,766 | -0.35(-3.38%) |
Nov 13, 2017 | 10.23 | 10.65 | 10.16 | 10.44 | 122,417 | +0.21(+2.07%) |
Nov 10, 2017 | 10.37 | 10.44 | 10.08 | 10.23 | 107,279 | -0.14(-1.36%) |
Nov 09, 2017 | 10.51 | 10.93 | 10.30 | 10.37 | 233,098 | +0.14(+1.38%) |
Nov 08, 2017 | 10.30 | 10.37 | 9.944 | 10.23 | 206,557 | +0.00(+0.00%) |
Nov 07, 2017 | 10.72 | 10.78 | 10.23 | 10.23 | 158,138 | -0.42(-3.97%) |
Nov 06, 2017 | 10.51 | 10.79 | 10.33 | 10.65 | 120,402 | +0.14(+1.34%) |
Nov 03, 2017 | 10.65 | 10.86 | 10.30 | 10.51 | 75,161 | -0.14(-1.32%) |
Nov 02, 2017 | 10.65 | 10.79 | 10.51 | 10.65 | 41,538 | +0.07(+0.67%) |
Nov 01, 2017 | 10.51 | 10.79 | 10.51 | 10.58 | 68,035 | +0.14(+1.35%) |
Oct 31, 2017 | 11.00 | 11.07 | 10.37 | 10.44 | 202,149 | -0.56(-5.13%) |
Oct 30, 2017 | 11.28 | 11.42 | 10.80 | 11.00 | 132,078 | -0.28(-2.50%) |
Oct 27, 2017 | 11.14 | 11.53 | 11.07 | 11.28 | 99,887 | +0.07(+0.63%) |
Oct 26, 2017 | 11.64 | 11.64 | 11.14 | 11.21 | 120,700 | -0.42(-3.64%) |
Oct 25, 2017 | 11.64 | 11.71 | 11.35 | 11.64 | 84,184 | -0.14(-1.20%) |
Oct 24, 2017 | 11.78 | 11.85 | 11.64 | 11.78 | 94,425 | -0.07(-0.60%) |
Oct 23, 2017 | 11.92 | 11.99 | 11.64 | 11.85 | 146,485 | -0.21(-1.75%) |
Oct 20, 2017 | 11.78 | 12.13 | 11.50 | 12.06 | 236,415 | +0.21(+1.79%) |
Oct 19, 2017 | 11.85 | 11.85 | 11.50 | 11.85 | 108,178 | -0.07(-0.59%) |
Oct 18, 2017 | 11.78 | 12.09 | 11.57 | 11.92 | 172,907 | +0.07(+0.60%) |
Oct 17, 2017 | 11.85 | 12.06 | 11.57 | 11.85 | 110,034 | +0.00(+0.00%) |
Oct 16, 2017 | 11.64 | 11.85 | 11.57 | 11.85 | 101,988 | +0.21(+1.82%) |
Oct 13, 2017 | 11.57 | 11.64 | 11.35 | 11.64 | 132,112 | +0.14(+1.23%) |
Oct 12, 2017 | 11.50 | 11.64 | 11.28 | 11.50 | 75,948 | +0.00(+0.00%) |
Oct 11, 2017 | 11.42 | 11.57 | 11.25 | 11.50 | 75,775 | +0.07(+0.62%) |
Oct 10, 2017 | 11.28 | 11.50 | 11.28 | 11.42 | 77,376 | +0.00(+0.00%) |
Oct 09, 2017 | 11.35 | 11.50 | 11.21 | 11.42 | 98,058 | +0.07(+0.62%) |
Oct 06, 2017 | 11.28 | 11.35 | 11.14 | 11.35 | 125,477 | +0.07(+0.62%) |
Oct 05, 2017 | 11.35 | 11.35 | 11.17 | 11.28 | 53,404 | +0.00(+0.00%) |
Oct 04, 2017 | 11.42 | 11.50 | 11.14 | 11.28 | 104,030 | -0.07(-0.62%) |
Oct 03, 2017 | 11.35 | 11.42 | 11.21 | 11.35 | 75,662 | +0.00(+0.00%) |