Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.60 | 11.60 | 11.60 | 0 | +0.11(+1.00%) | |
Dec 28, 2017 | 11.60 | 11.60 | 11.43 | 11.48 | 405,634 | -0.11(-0.99%) |
Dec 27, 2017 | 11.57 | 11.71 | 11.51 | 11.60 | 184,234 | +0.00(+0.00%) |
Dec 26, 2017 | 11.65 | 11.74 | 11.57 | 11.60 | 178,101 | -0.06(-0.49%) |
Dec 22, 2017 | 11.60 | 11.70 | 11.54 | 11.65 | 135,107 | +0.03(+0.25%) |
Dec 21, 2017 | 11.71 | 11.71 | 11.48 | 11.63 | 220,035 | -0.07(-0.61%) |
Dec 20, 2017 | 11.84 | 11.85 | 11.68 | 11.70 | 229,053 | -0.06(-0.48%) |
Dec 19, 2017 | 11.73 | 11.80 | 11.55 | 11.75 | 370,715 | +0.03(+0.24%) |
Dec 18, 2017 | 11.75 | 12.01 | 11.67 | 11.73 | 328,987 | +0.06(+0.49%) |
Dec 15, 2017 | 11.47 | 11.84 | 11.47 | 11.67 | 908,556 | +0.20(+1.74%) |
Dec 14, 2017 | 11.70 | 11.70 | 11.35 | 11.47 | 347,781 | -0.20(-1.71%) |
Dec 13, 2017 | 11.44 | 11.84 | 11.44 | 11.67 | 448,653 | +0.23(+1.99%) |
Dec 12, 2017 | 11.47 | 11.53 | 11.41 | 11.44 | 309,756 | -0.03(-0.25%) |
Dec 11, 2017 | 11.44 | 11.64 | 11.44 | 11.47 | 407,314 | +0.03(+0.25%) |
Dec 08, 2017 | 11.53 | 11.61 | 11.35 | 11.44 | 697,954 | +0.03(+0.25%) |
Dec 07, 2017 | 11.30 | 11.47 | 11.30 | 11.41 | 406,076 | +0.09(+0.76%) |
Dec 06, 2017 | 11.38 | 11.44 | 11.27 | 11.33 | 302,880 | -0.03(-0.25%) |
Dec 05, 2017 | 11.61 | 11.61 | 11.33 | 11.35 | 253,195 | -0.23(-1.97%) |
Dec 04, 2017 | 11.58 | 11.67 | 11.55 | 11.58 | 359,942 | +0.17(+1.50%) |
Dec 01, 2017 | 11.53 | 11.55 | 11.18 | 11.41 | 445,091 | -0.09(-0.74%) |
Nov 30, 2017 | 11.50 | 11.61 | 11.41 | 11.50 | 496,476 | +0.11(+1.00%) |
Nov 29, 2017 | 11.30 | 11.50 | 11.21 | 11.38 | 924,810 | +0.09(+0.76%) |
Nov 28, 2017 | 11.04 | 11.30 | 10.96 | 11.30 | 245,766 | +0.29(+2.59%) |
Nov 27, 2017 | 10.90 | 11.07 | 10.87 | 11.01 | 545,963 | +0.17(+1.58%) |
Nov 24, 2017 | 11.04 | 11.07 | 10.81 | 10.84 | 157,734 | -0.17(-1.55%) |
Nov 22, 2017 | 11.04 | 11.13 | 10.90 | 11.01 | 200,257 | -0.06(-0.51%) |
Nov 21, 2017 | 10.90 | 11.13 | 10.84 | 11.07 | 331,888 | +0.26(+2.37%) |
Nov 20, 2017 | 10.78 | 10.90 | 10.67 | 10.81 | 291,096 | +0.03(+0.26%) |
Nov 17, 2017 | 10.70 | 10.81 | 10.61 | 10.78 | 271,372 | +0.03(+0.27%) |
Nov 16, 2017 | 10.70 | 10.84 | 10.70 | 10.76 | 499,424 | +0.09(+0.80%) |
Nov 15, 2017 | 10.78 | 11.01 | 10.58 | 10.67 | 346,443 | -0.17(-1.58%) |
Nov 14, 2017 | 10.73 | 10.90 | 10.63 | 10.84 | 477,035 | +0.09(+0.80%) |
Nov 13, 2017 | 10.64 | 10.82 | 10.53 | 10.76 | 551,102 | +0.00(+0.00%) |
Nov 10, 2017 | 10.70 | 10.87 | 10.58 | 10.76 | 634,853 | +0.09(+0.80%) |
Nov 09, 2017 | 10.64 | 10.70 | 10.50 | 10.67 | 350,942 | +0.00(+0.00%) |
Nov 08, 2017 | 10.58 | 10.78 | 10.50 | 10.67 | 305,239 | -0.03(-0.27%) |
Nov 07, 2017 | 10.84 | 10.90 | 10.50 | 10.70 | 505,818 | -0.29(-2.60%) |
Nov 06, 2017 | 10.96 | 11.10 | 10.84 | 10.98 | 316,218 | +0.06(+0.52%) |
Nov 03, 2017 | 11.21 | 11.27 | 10.87 | 10.93 | 406,199 | -0.34(-3.04%) |
Nov 02, 2017 | 11.13 | 11.33 | 11.04 | 11.27 | 355,138 | +0.11(+1.02%) |
Nov 01, 2017 | 11.24 | 11.33 | 10.96 | 11.15 | 234,477 | -0.06(-0.51%) |
Oct 31, 2017 | 11.13 | 11.30 | 11.12 | 11.21 | 403,425 | +0.11(+1.03%) |
Oct 30, 2017 | 11.41 | 11.41 | 10.96 | 11.10 | 242,159 | -0.31(-2.75%) |
Oct 27, 2017 | 11.33 | 11.47 | 11.24 | 11.41 | 364,669 | +0.11(+1.01%) |
Oct 26, 2017 | 11.04 | 11.43 | 11.04 | 11.30 | 524,613 | +0.37(+3.39%) |
Oct 25, 2017 | 11.10 | 11.10 | 10.81 | 10.93 | 286,646 | -0.14(-1.29%) |
Oct 24, 2017 | 10.81 | 11.14 | 10.81 | 11.07 | 604,417 | +0.20(+1.84%) |
Oct 23, 2017 | 10.90 | 11.04 | 10.84 | 10.87 | 494,598 | -0.06(-0.52%) |
Oct 20, 2017 | 10.84 | 11.07 | 10.17 | 10.93 | 705,010 | +0.09(+0.79%) |
Oct 19, 2017 | 10.76 | 10.90 | 10.61 | 10.84 | 502,809 | -0.03(-0.26%) |
Oct 18, 2017 | 10.67 | 11.01 | 10.67 | 10.87 | 382,221 | +0.20(+1.87%) |
Oct 17, 2017 | 10.84 | 10.87 | 10.64 | 10.67 | 223,080 | -0.17(-1.58%) |
Oct 16, 2017 | 10.98 | 11.27 | 10.61 | 10.84 | 411,876 | -0.06(-0.52%) |
Oct 13, 2017 | 11.21 | 11.24 | 10.87 | 10.90 | 329,515 | -0.23(-2.05%) |
Oct 12, 2017 | 11.21 | 11.33 | 11.07 | 11.13 | 299,836 | -0.14(-1.27%) |
Oct 11, 2017 | 11.33 | 11.38 | 11.21 | 11.27 | 263,618 | -0.09(-0.75%) |
Oct 10, 2017 | 11.41 | 11.21 | 11.35 | 202,718 | +0.06(+0.50%) | |
Oct 09, 2017 | 11.21 | 11.38 | 11.10 | 11.30 | 386,058 | +0.11(+1.02%) |
Oct 06, 2017 | 11.33 | 11.47 | 11.15 | 11.18 | 424,409 | -0.14(-1.26%) |
Oct 05, 2017 | 11.41 | 11.41 | 11.15 | 11.33 | 262,291 | -0.09(-0.75%) |
Oct 04, 2017 | 11.41 | 11.44 | 11.24 | 11.41 | 376,858 | +0.03(+0.25%) |
Oct 03, 2017 | 11.61 | 11.70 | 11.33 | 11.38 | 677,688 | -0.20(-1.72%) |