Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.80 | 10.80 | 10.80 | 0 | +0.71(+7.06%) | |
Dec 28, 2017 | 10.50 | 10.50 | 10.00 | 10.09 | 7,613 | -0.16(-1.59%) |
Dec 27, 2017 | 10.50 | 10.76 | 10.01 | 10.25 | 4,301 | -0.25(-2.38%) |
Dec 26, 2017 | 10.25 | 10.95 | 10.25 | 10.50 | 5,938 | +0.00(+0.00%) |
Dec 22, 2017 | 10.63 | 10.88 | 10.25 | 10.50 | 5,235 | -0.38(-3.45%) |
Dec 21, 2017 | 10.66 | 11.00 | 10.50 | 10.88 | 3,454 | +0.48(+4.64%) |
Dec 20, 2017 | 9.775 | 10.50 | 9.750 | 10.39 | 5,027 | +0.64(+6.56%) |
Dec 19, 2017 | 10.00 | 10.09 | 9.258 | 9.752 | 4,339 | -0.25(-2.48%) |
Dec 18, 2017 | 9.810 | 10.00 | 9.482 | 10.00 | 9,229 | +0.65(+7.01%) |
Dec 15, 2017 | 11.25 | 11.25 | 9.345 | 9.345 | 10,874 | -0.80(-7.93%) |
Dec 14, 2017 | 10.25 | 10.47 | 10.02 | 10.15 | 3,757 | -0.35(-3.36%) |
Dec 13, 2017 | 10.13 | 10.75 | 10.00 | 10.50 | 3,711 | +0.47(+4.71%) |
Dec 12, 2017 | 9.735 | 10.12 | 9.735 | 10.03 | 2,553 | +0.25(+2.53%) |
Dec 11, 2017 | 10.15 | 10.30 | 9.625 | 9.783 | 3,117 | -0.27(-2.69%) |
Dec 08, 2017 | 10.00 | 10.25 | 9.455 | 10.05 | 10,633 | +0.03(+0.27%) |
Dec 07, 2017 | 10.18 | 10.30 | 10.00 | 10.03 | 1,695 | +0.02(+0.17%) |
Dec 06, 2017 | 10.30 | 10.40 | 10.01 | 10.01 | 5,313 | -0.49(-4.69%) |
Dec 05, 2017 | 10.50 | 10.71 | 10.25 | 10.50 | 3,062 | -0.05(-0.47%) |
Dec 04, 2017 | 11.29 | 11.72 | 10.53 | 10.55 | 2,635 | -1.04(-8.99%) |
Dec 01, 2017 | 11.63 | 11.63 | 10.95 | 11.59 | 7,389 | -0.66(-5.37%) |
Nov 30, 2017 | 11.00 | 12.25 | 10.75 | 12.25 | 3,225 | +1.50(+13.95%) |
Nov 29, 2017 | 10.65 | 10.99 | 10.00 | 10.75 | 5,707 | +0.10(+0.94%) |
Nov 28, 2017 | 10.62 | 11.12 | 10.00 | 10.65 | 10,955 | +0.65(+6.50%) |
Nov 27, 2017 | 10.58 | 10.69 | 10.00 | 10.00 | 5,523 | -0.50(-4.78%) |
Nov 24, 2017 | 10.72 | 10.72 | 10.12 | 10.50 | 840 | -0.22(-2.05%) |
Nov 22, 2017 | 10.28 | 10.72 | 9.500 | 10.72 | 4,521 | +0.47(+4.61%) |
Nov 21, 2017 | 10.03 | 10.72 | 10.00 | 10.25 | 4,984 | +0.00(+0.00%) |
Nov 20, 2017 | 10.25 | 10.50 | 10.15 | 10.25 | 3,401 | +0.00(+0.00%) |
Nov 17, 2017 | 10.12 | 10.25 | 9.755 | 10.25 | 2,232 | +0.61(+6.36%) |
Nov 16, 2017 | 9.745 | 10.00 | 9.502 | 9.637 | 2,470 | -0.03(-0.28%) |
Nov 15, 2017 | 10.05 | 10.32 | 9.435 | 9.665 | 6,785 | -0.51(-4.99%) |
Nov 14, 2017 | 10.03 | 10.18 | 9.770 | 10.17 | 1,453 | -0.01(-0.10%) |
Nov 13, 2017 | 10.50 | 10.50 | 10.01 | 10.18 | 2,606 | -0.07(-0.66%) |
Nov 10, 2017 | 10.50 | 10.50 | 10.25 | 10.25 | 4,634 | -0.15(-1.44%) |
Nov 09, 2017 | 10.25 | 10.70 | 10.25 | 10.40 | 1,764 | +0.25(+2.46%) |
Nov 08, 2017 | 10.00 | 10.50 | 10.00 | 10.15 | 2,381 | +0.30(+3.05%) |
Nov 07, 2017 | 9.850 | 10.25 | 9.850 | 9.850 | 2,283 | -0.60(-5.74%) |
Nov 06, 2017 | 10.03 | 10.72 | 9.750 | 10.45 | 2,178 | +0.25(+2.43%) |
Nov 03, 2017 | 10.50 | 10.50 | 9.525 | 10.20 | 4,066 | +0.20(+2.03%) |
Nov 02, 2017 | 10.50 | 10.50 | 10.00 | 10.00 | 1,613 | -0.25(-2.44%) |
Nov 01, 2017 | 10.06 | 10.50 | 10.00 | 10.25 | 2,708 | +0.25(+2.50%) |
Oct 31, 2017 | 10.11 | 10.26 | 10.00 | 10.00 | 1,386 | -0.11(-1.04%) |
Oct 30, 2017 | 10.14 | 10.49 | 10.06 | 10.11 | 3,279 | -0.27(-2.60%) |
Oct 27, 2017 | 9.820 | 10.55 | 9.562 | 10.38 | 5,947 | +0.62(+6.41%) |
Oct 26, 2017 | 10.25 | 10.25 | 9.370 | 9.750 | 7,366 | -0.25(-2.50%) |
Oct 25, 2017 | 10.25 | 10.25 | 9.793 | 10.00 | 6,778 | -0.44(-4.19%) |
Oct 24, 2017 | 10.65 | 10.65 | 10.03 | 10.44 | 2,629 | -0.29(-2.66%) |
Oct 23, 2017 | 10.59 | 10.75 | 10.00 | 10.72 | 6,825 | -0.03(-0.26%) |
Oct 20, 2017 | 11.05 | 11.05 | 10.75 | 10.75 | 5,073 | -0.02(-0.14%) |
Oct 19, 2017 | 11.32 | 11.34 | 10.75 | 10.77 | 5,731 | -0.48(-4.31%) |
Oct 18, 2017 | 11.38 | 11.38 | 11.25 | 11.25 | 2,853 | -0.03(-0.27%) |
Oct 17, 2017 | 11.50 | 11.50 | 11.25 | 11.28 | 3,067 | -0.04(-0.40%) |
Oct 16, 2017 | 11.65 | 11.67 | 11.32 | 11.32 | 2,524 | -0.43(-3.62%) |
Oct 13, 2017 | 11.45 | 11.82 | 11.45 | 11.75 | 4,642 | +0.44(+3.89%) |
Oct 12, 2017 | 11.53 | 11.68 | 11.31 | 11.31 | 5,113 | -0.17(-1.52%) |
Oct 11, 2017 | 11.50 | 11.74 | 11.50 | 11.48 | 7,596 | -0.14(-1.20%) |
Oct 10, 2017 | 11.60 | 11.90 | 11.47 | 11.62 | 3,687 | -0.01(-0.04%) |
Oct 09, 2017 | 12.30 | 12.30 | 11.50 | 11.63 | 2,171 | -0.12(-1.02%) |
Oct 06, 2017 | 11.78 | 11.87 | 11.51 | 11.75 | 5,735 | -0.00(-0.02%) |
Oct 05, 2017 | 11.80 | 12.12 | 11.75 | 11.75 | 2,625 | -0.25(-2.06%) |
Oct 04, 2017 | 12.10 | 12.12 | 11.75 | 12.00 | 5,101 | +0.21(+1.78%) |
Oct 03, 2017 | 12.00 | 12.25 | 11.75 | 11.79 | 4,324 | -0.21(-1.75%) |