Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.68 | 10.68 | 10.68 | 0 | -0.04(-0.37%) | |
Dec 28, 2017 | 10.71 | 10.85 | 10.61 | 10.72 | 8,671,705 | +0.00(+0.00%) |
Dec 27, 2017 | 10.58 | 10.77 | 10.42 | 10.72 | 11,109,444 | +0.10(+0.94%) |
Dec 26, 2017 | 10.45 | 10.66 | 10.37 | 10.62 | 7,995,167 | +0.26(+2.51%) |
Dec 22, 2017 | 10.07 | 10.44 | 10.05 | 10.36 | 10,722,263 | +0.17(+1.67%) |
Dec 21, 2017 | 9.730 | 10.29 | 9.710 | 10.19 | 16,081,338 | +0.49(+5.05%) |
Dec 20, 2017 | 9.460 | 9.760 | 9.370 | 9.700 | 11,357,932 | +0.26(+2.75%) |
Dec 19, 2017 | 9.550 | 9.650 | 9.430 | 9.440 | 7,801,175 | -0.05(-0.53%) |
Dec 18, 2017 | 9.550 | 9.786 | 9.490 | 9.490 | 10,239,217 | +0.04(+0.42%) |
Dec 15, 2017 | 9.500 | 9.610 | 9.330 | 9.450 | 13,285,511 | -0.06(-0.63%) |
Dec 14, 2017 | 9.680 | 9.795 | 9.500 | 9.510 | 11,780,497 | -0.31(-3.16%) |
Dec 13, 2017 | 10.13 | 10.17 | 9.760 | 9.820 | 10,007,307 | -0.33(-3.25%) |
Dec 12, 2017 | 10.10 | 10.22 | 10.04 | 10.15 | 9,745,719 | +0.17(+1.70%) |
Dec 11, 2017 | 9.910 | 10.05 | 9.900 | 9.980 | 6,705,175 | +0.07(+0.71%) |
Dec 08, 2017 | 10.16 | 10.24 | 9.870 | 9.910 | 9,927,294 | -0.15(-1.49%) |
Dec 07, 2017 | 10.08 | 10.21 | 10.01 | 10.06 | 6,360,673 | -0.05(-0.49%) |
Dec 06, 2017 | 10.66 | 10.02 | 10.11 | 12,786,941 | -0.55(-5.16%) | |
Dec 05, 2017 | 10.55 | 10.73 | 10.43 | 10.66 | 6,964,087 | +0.07(+0.66%) |
Dec 04, 2017 | 10.72 | 10.96 | 10.58 | 10.59 | 11,679,028 | -0.24(-2.22%) |
Dec 01, 2017 | 10.26 | 10.86 | 10.26 | 10.83 | 18,407,696 | +0.69(+6.80%) |
Nov 30, 2017 | 10.11 | 10.41 | 9.940 | 10.14 | 11,465,634 | +0.22(+2.22%) |
Nov 29, 2017 | 9.970 | 10.00 | 9.710 | 9.920 | 9,357,623 | +0.00(+0.00%) |
Nov 28, 2017 | 9.860 | 9.960 | 9.730 | 9.920 | 7,631,259 | +0.05(+0.51%) |
Nov 27, 2017 | 9.990 | 9.990 | 9.680 | 9.870 | 9,255,892 | -0.20(-1.99%) |
Nov 24, 2017 | 10.25 | 10.33 | 10.05 | 10.07 | 4,887,790 | -0.17(-1.66%) |
Nov 22, 2017 | 10.30 | 10.38 | 10.19 | 10.24 | 6,823,080 | +0.06(+0.59%) |
Nov 21, 2017 | 10.23 | 10.43 | 10.13 | 10.18 | 7,458,010 | +0.01(+0.10%) |
Nov 20, 2017 | 10.32 | 10.34 | 10.13 | 10.17 | 6,870,837 | -0.18(-1.74%) |
Nov 17, 2017 | 10.35 | 10.47 | 10.21 | 10.35 | 8,157,984 | +0.12(+1.17%) |
Nov 16, 2017 | 10.47 | 10.47 | 10.18 | 10.23 | 9,886,289 | -0.24(-2.29%) |
Nov 15, 2017 | 10.41 | 10.56 | 10.14 | 10.47 | 13,071,932 | -0.24(-2.24%) |
Nov 14, 2017 | 11.11 | 11.18 | 10.68 | 10.71 | 9,568,223 | -0.53(-4.72%) |
Nov 13, 2017 | 11.52 | 11.55 | 11.15 | 11.24 | 8,665,403 | -0.34(-2.94%) |
Nov 10, 2017 | 11.57 | 11.78 | 11.39 | 11.58 | 11,749,741 | +0.06(+0.52%) |
Nov 09, 2017 | 11.33 | 11.56 | 11.28 | 11.52 | 12,262,295 | +0.07(+0.61%) |
Nov 08, 2017 | 11.16 | 11.60 | 11.12 | 11.45 | 15,088,667 | +0.27(+2.42%) |
Nov 07, 2017 | 11.26 | 11.39 | 11.07 | 11.18 | 11,786,388 | -0.06(-0.53%) |
Nov 06, 2017 | 11.00 | 11.27 | 10.91 | 11.24 | 17,182,684 | +0.36(+3.31%) |
Nov 03, 2017 | 10.65 | 10.92 | 10.41 | 10.88 | 13,363,139 | +0.26(+2.45%) |
Nov 02, 2017 | 10.64 | 10.93 | 10.44 | 10.62 | 12,454,534 | +0.14(+1.34%) |
Nov 01, 2017 | 10.69 | 10.93 | 10.41 | 10.48 | 14,980,556 | -0.02(-0.19%) |
Oct 31, 2017 | 10.41 | 10.56 | 10.34 | 10.50 | 10,498,256 | +0.11(+1.06%) |
Oct 30, 2017 | 10.33 | 10.71 | 10.29 | 10.39 | 15,065,586 | +0.06(+0.58%) |
Oct 27, 2017 | 10.10 | 10.36 | 9.906 | 10.33 | 14,060,960 | +0.16(+1.57%) |
Oct 26, 2017 | 10.06 | 10.20 | 9.860 | 10.17 | 11,149,624 | +0.04(+0.39%) |
Oct 25, 2017 | 10.13 | 10.15 | 9.810 | 10.13 | 10,828,732 | -0.03(-0.30%) |
Oct 24, 2017 | 10.03 | 10.27 | 10.01 | 10.16 | 11,151,772 | +0.23(+2.32%) |
Oct 23, 2017 | 9.990 | 10.08 | 9.870 | 9.930 | 8,637,287 | -0.02(-0.20%) |
Oct 20, 2017 | 10.17 | 10.19 | 9.910 | 9.950 | 9,475,813 | -0.22(-2.16%) |
Oct 19, 2017 | 10.13 | 10.37 | 10.02 | 10.17 | 14,019,225 | -0.14(-1.36%) |
Oct 18, 2017 | 10.53 | 10.58 | 10.25 | 10.31 | 18,181,208 | -0.48(-4.45%) |
Oct 17, 2017 | 11.03 | 11.10 | 10.71 | 10.79 | 13,694,814 | -0.26(-2.35%) |
Oct 16, 2017 | 11.05 | 11.28 | 11.03 | 11.05 | 16,595,613 | +0.19(+1.75%) |
Oct 13, 2017 | 11.22 | 10.50 | 10.86 | 20,493,252 | +0.36(+3.43%) | |
Oct 12, 2017 | 10.56 | 10.68 | 10.27 | 10.50 | 15,384,898 | -0.11(-1.04%) |
Oct 11, 2017 | 10.50 | 10.65 | 10.31 | 10.61 | 12,940,039 | +0.09(+0.86%) |
Oct 10, 2017 | 10.93 | 10.51 | 10.52 | 14,180,976 | +0.01(+0.10%) | |
Oct 09, 2017 | 10.35 | 10.63 | 10.35 | 10.51 | 13,482,586 | +0.20(+1.94%) |
Oct 06, 2017 | 10.38 | 10.56 | 10.20 | 10.31 | 16,729,569 | -0.23(-2.18%) |
Oct 05, 2017 | 10.24 | 10.62 | 10.24 | 10.54 | 13,428,721 | +0.25(+2.43%) |
Oct 04, 2017 | 10.26 | 10.40 | 10.14 | 10.29 | 12,037,599 | +0.01(+0.10%) |
Oct 03, 2017 | 10.30 | 10.34 | 10.06 | 10.28 | 11,682,347 | -0.05(-0.48%) |