Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.18 | 10.18 | 10.18 | 0 | +0.01(+0.10%) | |
Dec 28, 2017 | 10.10 | 10.21 | 10.07 | 10.17 | 216,965 | +0.07(+0.69%) |
Dec 27, 2017 | 10.14 | 10.20 | 10.03 | 10.10 | 308,861 | -0.01(-0.10%) |
Dec 26, 2017 | 9.960 | 10.15 | 9.960 | 10.11 | 174,773 | +0.14(+1.40%) |
Dec 22, 2017 | 9.930 | 10.02 | 9.750 | 9.970 | 504,681 | +0.07(+0.71%) |
Dec 21, 2017 | 10.03 | 10.19 | 9.830 | 9.900 | 1,119,661 | -0.15(-1.49%) |
Dec 20, 2017 | 10.20 | 10.22 | 9.970 | 10.05 | 518,632 | -0.07(-0.69%) |
Dec 19, 2017 | 10.09 | 10.18 | 9.880 | 10.12 | 578,842 | +0.00(+0.00%) |
Dec 18, 2017 | 10.05 | 10.21 | 10.03 | 10.12 | 331,436 | +0.12(+1.20%) |
Dec 15, 2017 | 9.760 | 10.12 | 9.730 | 10.00 | 1,250,857 | +0.24(+2.46%) |
Dec 14, 2017 | 9.970 | 10.03 | 9.660 | 9.760 | 974,088 | -0.15(-1.51%) |
Dec 13, 2017 | 9.960 | 10.05 | 9.870 | 9.910 | 410,462 | -0.07(-0.70%) |
Dec 12, 2017 | 10.10 | 10.12 | 9.960 | 9.980 | 320,142 | -0.08(-0.80%) |
Dec 11, 2017 | 10.07 | 10.25 | 10.03 | 10.06 | 332,858 | -0.04(-0.40%) |
Dec 08, 2017 | 10.14 | 10.20 | 10.04 | 10.10 | 403,542 | -0.02(-0.20%) |
Dec 07, 2017 | 10.42 | 10.42 | 9.930 | 10.12 | 1,022,835 | -0.30(-2.88%) |
Dec 06, 2017 | 10.47 | 10.51 | 10.20 | 10.42 | 1,084,101 | -0.11(-1.04%) |
Dec 05, 2017 | 10.60 | 10.72 | 10.38 | 10.53 | 876,995 | -0.10(-0.94%) |
Dec 04, 2017 | 10.85 | 10.85 | 10.61 | 10.63 | 864,129 | -0.11(-1.02%) |
Dec 01, 2017 | 10.75 | 10.78 | 10.52 | 10.74 | 1,166,971 | -0.02(-0.19%) |
Nov 30, 2017 | 10.58 | 10.82 | 10.50 | 10.76 | 802,372 | +0.26(+2.48%) |
Nov 29, 2017 | 10.38 | 10.67 | 10.38 | 10.50 | 682,205 | +0.10(+0.96%) |
Nov 28, 2017 | 10.34 | 10.46 | 10.30 | 10.40 | 702,112 | +0.08(+0.78%) |
Nov 27, 2017 | 10.25 | 10.41 | 10.22 | 10.32 | 433,435 | +0.08(+0.78%) |
Nov 24, 2017 | 10.25 | 10.31 | 10.06 | 10.24 | 267,393 | -0.01(-0.10%) |
Nov 22, 2017 | 10.19 | 10.58 | 10.14 | 10.25 | 525,867 | +0.07(+0.69%) |
Nov 21, 2017 | 10.09 | 10.24 | 10.07 | 10.18 | 346,421 | +0.09(+0.89%) |
Nov 20, 2017 | 10.08 | 10.11 | 9.920 | 10.09 | 323,253 | +0.05(+0.50%) |
Nov 17, 2017 | 10.05 | 10.15 | 9.960 | 10.04 | 483,758 | -0.06(-0.59%) |
Nov 16, 2017 | 9.990 | 10.25 | 9.960 | 10.10 | 786,983 | +0.16(+1.61%) |
Nov 15, 2017 | 9.860 | 10.00 | 9.740 | 9.940 | 660,856 | +0.04(+0.40%) |
Nov 14, 2017 | 9.770 | 10.03 | 9.620 | 9.900 | 827,696 | +0.05(+0.51%) |
Nov 13, 2017 | 10.04 | 10.04 | 9.770 | 9.850 | 602,341 | -0.16(-1.60%) |
Nov 10, 2017 | 9.760 | 10.27 | 9.760 | 10.01 | 1,311,514 | +0.20(+2.04%) |
Nov 09, 2017 | 9.770 | 9.910 | 9.680 | 9.810 | 681,588 | -0.05(-0.51%) |
Nov 08, 2017 | 9.700 | 9.910 | 9.590 | 9.860 | 717,919 | +0.10(+1.02%) |
Nov 07, 2017 | 9.650 | 9.780 | 9.370 | 9.760 | 874,439 | +0.17(+1.77%) |
Nov 06, 2017 | 9.640 | 9.710 | 9.500 | 9.590 | 725,264 | -0.15(-1.54%) |
Nov 03, 2017 | 10.11 | 10.46 | 9.540 | 9.740 | 1,424,554 | -0.27(-2.70%) |
Nov 02, 2017 | 11.25 | 11.25 | 9.630 | 10.01 | 3,252,816 | -1.35(-11.88%) |
Nov 01, 2017 | 11.42 | 11.61 | 11.25 | 11.36 | 682,029 | +0.05(+0.44%) |
Oct 31, 2017 | 11.20 | 11.33 | 11.12 | 11.31 | 452,843 | +0.19(+1.71%) |
Oct 30, 2017 | 11.20 | 11.26 | 10.99 | 11.12 | 501,579 | -0.12(-1.07%) |
Oct 27, 2017 | 11.24 | 11.35 | 11.14 | 11.24 | 406,552 | +0.00(+0.00%) |
Oct 26, 2017 | 11.01 | 11.32 | 10.96 | 11.24 | 369,257 | +0.28(+2.55%) |
Oct 25, 2017 | 11.09 | 11.09 | 10.92 | 10.96 | 247,655 | -0.13(-1.17%) |
Oct 24, 2017 | 11.15 | 11.21 | 11.05 | 11.09 | 262,600 | -0.06(-0.54%) |
Oct 23, 2017 | 11.17 | 11.33 | 11.09 | 11.15 | 224,588 | -0.02(-0.18%) |
Oct 20, 2017 | 11.29 | 11.35 | 11.15 | 11.17 | 354,965 | -0.04(-0.36%) |
Oct 19, 2017 | 11.26 | 11.30 | 11.11 | 11.21 | 302,243 | -0.10(-0.88%) |
Oct 18, 2017 | 11.31 | 11.39 | 11.24 | 11.31 | 211,351 | +0.00(+0.00%) |
Oct 17, 2017 | 11.35 | 11.40 | 11.26 | 11.31 | 269,900 | -0.04(-0.35%) |
Oct 16, 2017 | 11.55 | 11.59 | 11.27 | 11.35 | 264,759 | -0.14(-1.22%) |
Oct 13, 2017 | 11.70 | 11.70 | 11.48 | 11.49 | 418,460 | -0.21(-1.79%) |
Oct 12, 2017 | 11.52 | 11.70 | 11.40 | 11.70 | 442,775 | +0.18(+1.56%) |
Oct 11, 2017 | 11.74 | 11.75 | 11.50 | 11.52 | 438,876 | -0.23(-1.96%) |
Oct 10, 2017 | 11.79 | 11.79 | 11.61 | 11.75 | 430,197 | +0.01(+0.09%) |
Oct 09, 2017 | 11.76 | 11.76 | 11.64 | 11.74 | 403,892 | +0.03(+0.26%) |
Oct 06, 2017 | 11.65 | 11.74 | 11.65 | 11.71 | 515,943 | +0.05(+0.43%) |
Oct 05, 2017 | 11.61 | 11.80 | 11.58 | 11.66 | 1,030,186 | +0.07(+0.60%) |
Oct 04, 2017 | 11.29 | 11.67 | 10.92 | 11.59 | 1,700,685 | +0.30(+2.66%) |
Oct 03, 2017 | 10.87 | 11.30 | 10.84 | 11.29 | 1,364,206 | +0.46(+4.25%) |