Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.74 | 10.74 | 10.74 | 0 | -0.15(-1.36%) | |
Dec 28, 2017 | 11.04 | 11.08 | 10.85 | 10.89 | 71,676 | -0.15(-1.34%) |
Dec 27, 2017 | 11.00 | 11.11 | 10.93 | 11.04 | 50,243 | +0.07(+0.68%) |
Dec 26, 2017 | 10.85 | 11.06 | 10.82 | 10.96 | 60,563 | +0.15(+1.37%) |
Dec 22, 2017 | 10.82 | 10.85 | 10.63 | 10.82 | 44,161 | +0.00(+0.00%) |
Dec 21, 2017 | 10.96 | 10.96 | 10.78 | 10.82 | 50,636 | -0.07(-0.68%) |
Dec 20, 2017 | 10.85 | 11.00 | 10.82 | 10.89 | 78,896 | +0.07(+0.68%) |
Dec 19, 2017 | 10.85 | 10.89 | 10.71 | 10.82 | 80,699 | +0.00(+0.00%) |
Dec 18, 2017 | 10.74 | 11.04 | 10.74 | 10.82 | 103,607 | +0.11(+1.04%) |
Dec 15, 2017 | 10.63 | 10.89 | 10.59 | 10.71 | 460,625 | +0.04(+0.35%) |
Dec 14, 2017 | 10.89 | 10.93 | 10.52 | 10.67 | 58,379 | -0.15(-1.37%) |
Dec 13, 2017 | 10.74 | 10.93 | 10.74 | 10.82 | 80,000 | +0.11(+1.04%) |
Dec 12, 2017 | 10.78 | 10.89 | 10.67 | 10.71 | 74,266 | -0.04(-0.35%) |
Dec 11, 2017 | 10.74 | 10.91 | 10.74 | 10.74 | 76,539 | -0.04(-0.34%) |
Dec 08, 2017 | 10.96 | 11.04 | 10.71 | 10.78 | 68,847 | -0.15(-1.36%) |
Dec 07, 2017 | 10.85 | 11.04 | 10.82 | 10.93 | 87,049 | +0.11(+1.03%) |
Dec 06, 2017 | 10.89 | 10.93 | 10.80 | 10.82 | 58,900 | -0.04(-0.34%) |
Dec 05, 2017 | 10.82 | 11.00 | 10.82 | 10.85 | 76,413 | +0.04(+0.34%) |
Dec 04, 2017 | 10.93 | 11.11 | 10.78 | 10.82 | 95,676 | +0.04(+0.34%) |
Dec 01, 2017 | 10.85 | 10.86 | 10.74 | 10.78 | 83,247 | -0.04(-0.34%) |
Nov 30, 2017 | 10.93 | 10.93 | 10.78 | 10.82 | 95,785 | -0.04(-0.34%) |
Nov 29, 2017 | 10.78 | 10.93 | 10.78 | 10.85 | 130,344 | +0.07(+0.69%) |
Nov 28, 2017 | 10.78 | 10.89 | 10.67 | 10.78 | 95,287 | +0.04(+0.34%) |
Nov 27, 2017 | 10.71 | 10.85 | 10.67 | 10.74 | 58,737 | +0.07(+0.69%) |
Nov 24, 2017 | 10.78 | 10.89 | 10.59 | 10.67 | 59,285 | -0.04(-0.35%) |
Nov 22, 2017 | 10.71 | 10.78 | 10.71 | 10.71 | 37,741 | +0.04(+0.35%) |
Nov 21, 2017 | 10.82 | 10.82 | 10.63 | 10.67 | 46,327 | -0.07(-0.69%) |
Nov 20, 2017 | 10.67 | 10.78 | 10.41 | 10.74 | 56,653 | +0.00(+0.00%) |
Nov 17, 2017 | 10.56 | 10.78 | 10.56 | 10.74 | 52,813 | +0.15(+1.40%) |
Nov 16, 2017 | 10.45 | 10.67 | 10.45 | 10.59 | 36,628 | +0.15(+1.42%) |
Nov 15, 2017 | 10.52 | 10.57 | 10.41 | 10.45 | 50,744 | -0.07(-0.70%) |
Nov 14, 2017 | 10.48 | 10.59 | 10.45 | 10.52 | 40,129 | +0.04(+0.35%) |
Nov 13, 2017 | 10.45 | 10.56 | 10.26 | 10.48 | 60,317 | +0.04(+0.36%) |
Nov 10, 2017 | 10.34 | 10.48 | 10.19 | 10.45 | 61,403 | +0.13(+1.26%) |
Nov 09, 2017 | 10.15 | 10.37 | 10.00 | 10.32 | 59,188 | +0.13(+1.27%) |
Nov 08, 2017 | 10.08 | 10.22 | 10.00 | 10.19 | 56,502 | +0.11(+1.10%) |
Nov 07, 2017 | 10.48 | 10.48 | 10.08 | 10.08 | 34,845 | -0.37(-3.55%) |
Nov 06, 2017 | 10.52 | 10.52 | 10.19 | 10.45 | 49,469 | -0.04(-0.35%) |
Nov 03, 2017 | 10.63 | 10.63 | 10.47 | 10.48 | 31,883 | -0.11(-1.05%) |
Nov 02, 2017 | 10.37 | 10.67 | 10.37 | 10.59 | 81,745 | +0.25(+2.44%) |
Nov 01, 2017 | 10.38 | 10.49 | 10.27 | 10.34 | 34,176 | +0.04(+0.36%) |
Oct 31, 2017 | 10.31 | 10.42 | 10.23 | 10.31 | 69,731 | +0.00(+0.00%) |
Oct 30, 2017 | 10.53 | 10.53 | 10.27 | 10.31 | 35,441 | -0.18(-1.75%) |
Oct 27, 2017 | 10.71 | 10.78 | 10.45 | 10.49 | 109,717 | -0.15(-1.38%) |
Oct 26, 2017 | 10.67 | 10.71 | 10.51 | 10.64 | 68,585 | +0.04(+0.35%) |
Oct 25, 2017 | 10.67 | 10.75 | 10.56 | 10.60 | 31,406 | +0.00(+0.00%) |
Oct 24, 2017 | 10.56 | 10.67 | 10.51 | 10.60 | 56,404 | +0.04(+0.35%) |
Oct 23, 2017 | 10.60 | 10.60 | 10.49 | 10.56 | 21,105 | +0.00(+0.00%) |
Oct 20, 2017 | 10.60 | 10.60 | 10.46 | 10.56 | 14,455 | +0.07(+0.70%) |
Oct 19, 2017 | 10.49 | 10.60 | 10.38 | 10.49 | 9,465 | +0.04(+0.35%) |
Oct 18, 2017 | 10.27 | 10.56 | 10.27 | 10.45 | 37,446 | +0.04(+0.35%) |
Oct 17, 2017 | 10.42 | 10.64 | 10.34 | 10.42 | 17,182 | +0.00(+0.00%) |
Oct 16, 2017 | 10.34 | 10.56 | 10.32 | 10.42 | 31,113 | +0.11(+1.07%) |
Oct 13, 2017 | 10.42 | 10.42 | 10.23 | 10.31 | 35,764 | -0.07(-0.71%) |
Oct 12, 2017 | 10.49 | 10.64 | 10.38 | 10.38 | 68,560 | -0.11(-1.05%) |
Oct 11, 2017 | 10.56 | 10.64 | 10.45 | 10.49 | 52,835 | -0.07(-0.69%) |
Oct 10, 2017 | 10.45 | 10.64 | 10.38 | 10.56 | 23,229 | +0.18(+1.77%) |
Oct 09, 2017 | 10.42 | 10.49 | 10.34 | 10.38 | 24,532 | -0.04(-0.35%) |
Oct 06, 2017 | 10.45 | 10.64 | 10.31 | 10.42 | 26,023 | -0.07(-0.70%) |
Oct 05, 2017 | 10.27 | 10.49 | 10.23 | 10.49 | 36,506 | +0.22(+2.14%) |
Oct 04, 2017 | 10.53 | 10.53 | 10.27 | 10.27 | 45,337 | -0.29(-2.78%) |
Oct 03, 2017 | 10.45 | 10.56 | 10.31 | 10.56 | 47,126 | +0.11(+1.05%) |