Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.20 | 11.20 | 11.20 | 0 | -0.17(-1.54%) | |
Dec 28, 2017 | 11.11 | 11.43 | 11.11 | 11.38 | 106,322 | +0.23(+2.09%) |
Dec 27, 2017 | 11.20 | 11.29 | 11.11 | 11.14 | 65,992 | -0.09(-0.78%) |
Dec 26, 2017 | 11.23 | 11.29 | 11.20 | 11.23 | 30,797 | -0.03(-0.26%) |
Dec 22, 2017 | 11.43 | 11.52 | 11.17 | 11.26 | 76,092 | -0.29(-2.53%) |
Dec 21, 2017 | 11.20 | 11.58 | 11.17 | 11.55 | 135,723 | +0.38(+3.39%) |
Dec 20, 2017 | 11.26 | 11.32 | 11.11 | 11.17 | 93,576 | -0.06(-0.52%) |
Dec 19, 2017 | 11.35 | 11.36 | 11.08 | 11.23 | 99,572 | -0.12(-1.03%) |
Dec 18, 2017 | 11.49 | 11.67 | 11.23 | 11.35 | 112,133 | -0.03(-0.26%) |
Dec 15, 2017 | 11.38 | 11.55 | 11.29 | 11.38 | 644,639 | +0.03(+0.26%) |
Dec 14, 2017 | 11.38 | 11.46 | 11.11 | 11.35 | 135,507 | +0.01(+0.05%) |
Dec 13, 2017 | 11.08 | 11.49 | 11.08 | 11.34 | 155,220 | +0.26(+2.36%) |
Dec 12, 2017 | 11.22 | 11.28 | 11.02 | 11.08 | 105,308 | -0.12(-1.04%) |
Dec 11, 2017 | 10.91 | 11.28 | 10.82 | 11.20 | 132,264 | +0.26(+2.39%) |
Dec 08, 2017 | 11.02 | 11.11 | 10.82 | 10.93 | 63,469 | +0.00(+0.00%) |
Dec 07, 2017 | 11.05 | 11.17 | 10.91 | 73,774 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.05 | 11.20 | 10.96 | 11.05 | 67,956 | -0.06(-0.52%) |
Dec 05, 2017 | 11.46 | 11.46 | 11.08 | 11.11 | 63,602 | -0.26(-2.30%) |
Dec 04, 2017 | 11.57 | 11.63 | 11.28 | 11.37 | 95,877 | +0.09(+0.77%) |
Dec 01, 2017 | 11.52 | 11.52 | 10.91 | 11.28 | 95,560 | -0.15(-1.27%) |
Nov 30, 2017 | 11.81 | 11.87 | 11.31 | 11.43 | 123,831 | -0.29(-2.48%) |
Nov 29, 2017 | 11.63 | 11.98 | 11.60 | 11.72 | 98,775 | +0.12(+1.00%) |
Nov 28, 2017 | 11.22 | 11.60 | 11.22 | 11.60 | 88,020 | +0.38(+3.36%) |
Nov 27, 2017 | 11.43 | 11.46 | 11.11 | 11.22 | 82,985 | -0.23(-2.02%) |
Nov 24, 2017 | 11.43 | 11.52 | 11.29 | 11.46 | 40,520 | +0.06(+0.51%) |
Nov 22, 2017 | 11.43 | 11.49 | 11.25 | 11.40 | 112,814 | +0.03(+0.26%) |
Nov 21, 2017 | 11.22 | 11.52 | 11.22 | 11.37 | 100,377 | +0.20(+1.82%) |
Nov 20, 2017 | 10.96 | 11.20 | 10.91 | 11.17 | 62,961 | +0.20(+1.85%) |
Nov 17, 2017 | 10.96 | 11.18 | 10.73 | 10.96 | 96,760 | -0.12(-1.05%) |
Nov 16, 2017 | 10.67 | 11.17 | 10.62 | 11.08 | 103,342 | +0.52(+4.95%) |
Nov 15, 2017 | 10.79 | 10.82 | 10.44 | 10.56 | 78,408 | -0.32(-2.93%) |
Nov 14, 2017 | 10.88 | 10.99 | 10.79 | 10.88 | 79,599 | -0.06(-0.53%) |
Nov 13, 2017 | 10.70 | 10.96 | 10.70 | 10.93 | 56,919 | +0.17(+1.62%) |
Nov 10, 2017 | 10.79 | 10.93 | 10.73 | 10.76 | 68,749 | -0.06(-0.54%) |
Nov 09, 2017 | 10.76 | 11.02 | 10.67 | 10.82 | 65,598 | -0.09(-0.80%) |
Nov 08, 2017 | 10.79 | 10.93 | 10.64 | 10.91 | 90,833 | +0.09(+0.80%) |
Nov 07, 2017 | 10.96 | 10.99 | 10.73 | 10.82 | 86,457 | -0.15(-1.32%) |
Nov 06, 2017 | 10.99 | 11.08 | 10.79 | 10.96 | 71,614 | -0.03(-0.26%) |
Nov 03, 2017 | 11.08 | 11.11 | 10.82 | 10.99 | 123,383 | -0.15(-1.30%) |
Nov 02, 2017 | 10.93 | 11.43 | 10.91 | 11.14 | 151,242 | +0.12(+1.05%) |
Nov 01, 2017 | 11.40 | 11.57 | 10.56 | 11.02 | 165,496 | -0.20(-1.81%) |
Oct 31, 2017 | 10.93 | 11.28 | 10.85 | 11.22 | 160,931 | +0.41(+3.75%) |
Oct 30, 2017 | 11.31 | 11.31 | 10.73 | 10.82 | 103,740 | -0.49(-4.36%) |
Oct 27, 2017 | 11.22 | 11.37 | 10.93 | 11.31 | 78,591 | +0.12(+1.04%) |
Oct 26, 2017 | 11.28 | 11.36 | 11.14 | 11.20 | 49,025 | -0.09(-0.77%) |
Oct 25, 2017 | 11.17 | 11.31 | 11.05 | 11.28 | 66,896 | +0.12(+1.04%) |
Oct 24, 2017 | 11.08 | 11.28 | 11.05 | 11.17 | 73,128 | +0.12(+1.05%) |
Oct 23, 2017 | 11.17 | 11.20 | 10.96 | 11.05 | 47,177 | -0.09(-0.78%) |
Oct 20, 2017 | 11.28 | 11.34 | 11.11 | 11.14 | 57,515 | +0.00(+0.00%) |
Oct 19, 2017 | 11.17 | 11.17 | 10.82 | 11.14 | 67,463 | -0.09(-0.78%) |
Oct 18, 2017 | 11.11 | 11.34 | 11.02 | 11.22 | 92,587 | +0.17(+1.57%) |
Oct 17, 2017 | 11.11 | 11.28 | 10.96 | 11.05 | 84,012 | +0.00(+0.00%) |
Oct 16, 2017 | 11.02 | 11.24 | 11.02 | 11.05 | 90,427 | +0.06(+0.53%) |
Oct 13, 2017 | 11.20 | 11.22 | 10.98 | 10.99 | 109,585 | -0.15(-1.30%) |
Oct 12, 2017 | 11.05 | 11.25 | 10.99 | 11.14 | 120,037 | +0.03(+0.26%) |
Oct 11, 2017 | 10.96 | 11.25 | 10.96 | 11.11 | 110,137 | +0.15(+1.32%) |
Oct 10, 2017 | 10.82 | 11.02 | 10.76 | 10.96 | 155,891 | +0.15(+1.34%) |
Oct 09, 2017 | 10.99 | 10.99 | 10.56 | 10.82 | 175,905 | -0.20(-1.84%) |
Oct 06, 2017 | 10.99 | 11.05 | 10.70 | 11.02 | 96,996 | -0.06(-0.52%) |
Oct 05, 2017 | 10.76 | 11.14 | 10.67 | 11.08 | 105,576 | +0.32(+2.97%) |
Oct 04, 2017 | 10.96 | 10.99 | 10.70 | 10.76 | 89,770 | -0.23(-2.11%) |
Oct 03, 2017 | 10.79 | 11.02 | 10.70 | 10.99 | 156,030 | +0.20(+1.88%) |