Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.02 | 10.02 | 10.02 | 0 | -0.10(-0.97%) | |
Dec 28, 2017 | 10.15 | 10.20 | 9.953 | 10.12 | 1,530,630 | -0.04(-0.40%) |
Dec 27, 2017 | 10.19 | 10.24 | 9.986 | 10.16 | 1,210,830 | +0.00(+0.00%) |
Dec 26, 2017 | 10.13 | 10.36 | 10.13 | 10.16 | 689,004 | +0.01(+0.08%) |
Dec 22, 2017 | 10.18 | 10.23 | 10.04 | 10.15 | 951,640 | +0.02(+0.24%) |
Dec 21, 2017 | 10.38 | 10.38 | 10.13 | 10.13 | 1,202,775 | -0.20(-1.91%) |
Dec 20, 2017 | 10.40 | 10.50 | 10.29 | 10.32 | 1,032,354 | -0.02(-0.24%) |
Dec 19, 2017 | 10.61 | 10.84 | 10.27 | 10.35 | 1,435,386 | -0.26(-2.48%) |
Dec 18, 2017 | 10.52 | 10.77 | 10.30 | 10.61 | 1,121,792 | +0.17(+1.65%) |
Dec 15, 2017 | 10.48 | 10.55 | 10.02 | 10.44 | 4,318,801 | -0.04(-0.39%) |
Dec 14, 2017 | 10.52 | 10.64 | 10.33 | 10.48 | 1,142,137 | -0.03(-0.31%) |
Dec 13, 2017 | 10.29 | 10.65 | 10.28 | 10.51 | 1,097,527 | +0.30(+2.98%) |
Dec 12, 2017 | 10.96 | 11.08 | 10.18 | 10.21 | 1,345,009 | -0.71(-6.48%) |
Dec 11, 2017 | 10.13 | 11.13 | 10.13 | 10.91 | 1,481,211 | +0.78(+7.70%) |
Dec 08, 2017 | 10.08 | 10.30 | 9.920 | 10.13 | 1,306,247 | +0.10(+0.98%) |
Dec 07, 2017 | 10.11 | 10.45 | 10.02 | 10.04 | 1,770,312 | -0.07(-0.65%) |
Dec 06, 2017 | 10.35 | 10.47 | 10.00 | 10.10 | 2,176,300 | -0.28(-2.69%) |
Dec 05, 2017 | 11.05 | 11.11 | 10.31 | 10.38 | 1,861,058 | -0.73(-6.58%) |
Dec 04, 2017 | 11.24 | 11.24 | 10.66 | 11.11 | 2,294,357 | -0.03(-0.29%) |
Dec 01, 2017 | 11.59 | 11.79 | 11.06 | 11.14 | 1,361,879 | -0.48(-4.10%) |
Nov 30, 2017 | 11.82 | 11.94 | 11.35 | 11.62 | 1,408,446 | -0.15(-1.26%) |
Nov 29, 2017 | 11.61 | 11.96 | 11.61 | 11.77 | 908,950 | +0.10(+0.84%) |
Nov 28, 2017 | 11.37 | 11.73 | 11.28 | 11.67 | 1,147,885 | +0.32(+2.82%) |
Nov 27, 2017 | 11.20 | 11.42 | 11.17 | 11.35 | 876,324 | +0.16(+1.39%) |
Nov 24, 2017 | 11.10 | 11.24 | 11.06 | 11.19 | 593,831 | +0.10(+0.89%) |
Nov 22, 2017 | 11.01 | 11.37 | 11.00 | 11.10 | 993,350 | +0.07(+0.60%) |
Nov 21, 2017 | 11.05 | 11.23 | 10.78 | 11.03 | 1,175,235 | +0.02(+0.22%) |
Nov 20, 2017 | 11.03 | 11.14 | 10.92 | 11.01 | 824,950 | -0.05(-0.45%) |
Nov 17, 2017 | 11.03 | 11.23 | 10.96 | 11.05 | 1,031,663 | -0.02(-0.15%) |
Nov 16, 2017 | 11.28 | 11.42 | 11.00 | 11.07 | 870,588 | -0.19(-1.68%) |
Nov 15, 2017 | 10.78 | 11.57 | 10.72 | 11.26 | 1,544,900 | +0.48(+4.42%) |
Nov 14, 2017 | 11.11 | 11.16 | 10.77 | 10.78 | 1,738,574 | -0.38(-3.39%) |
Nov 13, 2017 | 11.61 | 11.68 | 11.14 | 11.16 | 1,569,888 | -0.52(-4.43%) |
Nov 10, 2017 | 11.73 | 12.04 | 11.65 | 11.68 | 842,593 | -0.11(-0.91%) |
Nov 09, 2017 | 12.17 | 12.18 | 11.67 | 11.79 | 1,276,154 | -0.46(-3.76%) |
Nov 08, 2017 | 12.37 | 12.57 | 11.68 | 12.25 | 1,592,391 | -0.06(-0.47%) |
Nov 07, 2017 | 12.72 | 12.78 | 11.97 | 12.30 | 2,232,904 | -0.53(-4.16%) |
Nov 06, 2017 | 13.16 | 13.45 | 12.72 | 12.84 | 1,549,340 | -0.36(-2.74%) |
Nov 03, 2017 | 14.58 | 14.70 | 13.17 | 13.20 | 2,332,124 | -1.59(-10.78%) |
Nov 02, 2017 | 15.35 | 15.61 | 14.33 | 14.79 | 1,869,915 | -0.95(-6.05%) |
Nov 01, 2017 | 15.81 | 15.86 | 15.51 | 15.75 | 657,819 | -0.01(-0.05%) |
Oct 31, 2017 | 15.64 | 15.82 | 15.57 | 15.76 | 600,915 | +0.11(+0.68%) |
Oct 30, 2017 | 15.83 | 15.84 | 15.57 | 15.65 | 522,335 | -0.16(-1.04%) |
Oct 27, 2017 | 15.78 | 15.91 | 15.66 | 15.81 | 354,214 | +0.05(+0.31%) |
Oct 26, 2017 | 15.82 | 16.13 | 15.75 | 15.76 | 369,361 | -0.04(-0.26%) |
Oct 25, 2017 | 15.63 | 15.90 | 15.62 | 15.80 | 350,139 | +0.18(+1.16%) |
Oct 24, 2017 | 15.91 | 16.10 | 15.59 | 15.62 | 323,095 | -0.19(-1.20%) |
Oct 23, 2017 | 16.00 | 16.13 | 15.71 | 15.81 | 373,084 | -0.23(-1.43%) |
Oct 20, 2017 | 16.22 | 16.29 | 15.99 | 16.04 | 327,655 | -0.03(-0.20%) |
Oct 19, 2017 | 16.17 | 16.29 | 16.01 | 16.08 | 307,555 | -0.06(-0.36%) |
Oct 18, 2017 | 15.88 | 16.17 | 15.58 | 16.13 | 371,717 | +0.18(+1.13%) |
Oct 17, 2017 | 16.08 | 16.26 | 15.95 | 15.95 | 263,268 | -0.22(-1.37%) |
Oct 16, 2017 | 16.27 | 16.31 | 16.05 | 16.17 | 394,570 | -0.04(-0.25%) |
Oct 13, 2017 | 16.45 | 16.45 | 16.13 | 16.22 | 321,124 | -0.16(-0.95%) |
Oct 12, 2017 | 16.23 | 16.38 | 15.67 | 16.37 | 595,177 | +0.05(+0.29%) |
Oct 11, 2017 | 16.40 | 16.12 | 16.32 | 405,205 | -0.04(-0.25%) | |
Oct 10, 2017 | 16.23 | 16.50 | 16.17 | 16.37 | 328,442 | +0.15(+0.94%) |
Oct 09, 2017 | 16.16 | 16.37 | 16.09 | 16.21 | 335,845 | +0.05(+0.30%) |
Oct 06, 2017 | 16.31 | 16.32 | 15.96 | 16.16 | 869,330 | -0.19(-1.13%) |
Oct 05, 2017 | 16.43 | 16.70 | 16.34 | 16.35 | 1,056,407 | -0.11(-0.69%) |
Oct 04, 2017 | 16.20 | 16.70 | 16.07 | 16.46 | 859,636 | +0.33(+2.05%) |
Oct 03, 2017 | 15.69 | 16.22 | 15.51 | 16.13 | 823,275 | +0.52(+3.36%) |