Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.55 | 11.55 | 11.55 | 0 | +0.05(+0.43%) | |
Dec 28, 2017 | 11.50 | 11.55 | 11.50 | 11.50 | 32,539 | +0.00(+0.00%) |
Dec 27, 2017 | 11.70 | 11.70 | 11.40 | 11.50 | 47,243 | -0.20(-1.71%) |
Dec 26, 2017 | 11.65 | 11.70 | 11.65 | 11.70 | 24,826 | +0.05(+0.43%) |
Dec 22, 2017 | 11.65 | 11.70 | 11.60 | 11.65 | 43,277 | -0.05(-0.43%) |
Dec 21, 2017 | 11.60 | 11.72 | 11.60 | 11.70 | 86,225 | +0.10(+0.86%) |
Dec 20, 2017 | 11.60 | 11.70 | 11.55 | 11.60 | 39,782 | +0.00(+0.00%) |
Dec 19, 2017 | 11.65 | 11.75 | 11.55 | 11.60 | 53,152 | -0.05(-0.43%) |
Dec 18, 2017 | 11.65 | 11.70 | 11.55 | 11.65 | 51,058 | +0.05(+0.43%) |
Dec 15, 2017 | 11.50 | 11.75 | 11.45 | 11.60 | 274,536 | +0.10(+0.87%) |
Dec 14, 2017 | 11.55 | 11.62 | 11.45 | 11.50 | 64,403 | -0.05(-0.43%) |
Dec 13, 2017 | 11.65 | 11.70 | 11.50 | 11.55 | 68,320 | -0.10(-0.86%) |
Dec 12, 2017 | 11.70 | 11.70 | 11.50 | 11.65 | 219,262 | +0.00(+0.00%) |
Dec 11, 2017 | 11.75 | 11.80 | 11.60 | 11.65 | 65,356 | -0.05(-0.43%) |
Dec 08, 2017 | 11.80 | 11.85 | 11.65 | 11.70 | 158,088 | -0.05(-0.43%) |
Dec 07, 2017 | 11.80 | 11.80 | 11.70 | 11.75 | 188,043 | +0.00(+0.00%) |
Dec 06, 2017 | 11.80 | 11.80 | 11.70 | 11.75 | 48,404 | +0.00(+0.00%) |
Dec 05, 2017 | 11.70 | 11.80 | 11.60 | 11.75 | 156,582 | +0.05(+0.43%) |
Dec 04, 2017 | 11.50 | 11.60 | 11.50 | 11.70 | 169,418 | +0.35(+3.08%) |
Dec 01, 2017 | 11.25 | 11.40 | 11.20 | 11.35 | 130,746 | +0.15(+1.34%) |
Nov 30, 2017 | 11.15 | 11.40 | 11.05 | 11.20 | 113,549 | +0.00(+0.00%) |
Nov 29, 2017 | 11.30 | 11.40 | 11.15 | 11.20 | 84,642 | -0.10(-0.88%) |
Nov 28, 2017 | 11.30 | 11.35 | 11.05 | 11.30 | 64,144 | +0.05(+0.44%) |
Nov 27, 2017 | 11.40 | 11.40 | 11.25 | 11.25 | 106,817 | -0.15(-1.32%) |
Nov 24, 2017 | 11.00 | 11.45 | 11.00 | 11.40 | 55,093 | +0.15(+1.33%) |
Nov 22, 2017 | 11.20 | 11.40 | 11.20 | 11.25 | 84,342 | +0.05(+0.45%) |
Nov 21, 2017 | 11.10 | 11.30 | 10.95 | 11.20 | 118,097 | +0.15(+1.36%) |
Nov 20, 2017 | 11.05 | 11.25 | 11.00 | 11.05 | 52,130 | -0.05(-0.45%) |
Nov 17, 2017 | 10.90 | 11.15 | 10.90 | 11.10 | 88,367 | +0.15(+1.37%) |
Nov 16, 2017 | 10.95 | 11.20 | 10.90 | 10.95 | 79,776 | +0.05(+0.46%) |
Nov 15, 2017 | 10.70 | 10.95 | 10.65 | 10.90 | 222,262 | +0.10(+0.93%) |
Nov 14, 2017 | 11.05 | 11.20 | 10.65 | 10.80 | 151,834 | -0.30(-2.70%) |
Nov 13, 2017 | 11.15 | 11.20 | 11.05 | 11.10 | 81,725 | -0.05(-0.45%) |
Nov 10, 2017 | 11.05 | 11.50 | 11.05 | 11.15 | 102,185 | +0.05(+0.45%) |
Nov 09, 2017 | 11.05 | 11.30 | 11.05 | 11.10 | 68,497 | +0.00(+0.00%) |
Nov 08, 2017 | 11.85 | 11.85 | 11.05 | 11.10 | 181,517 | -0.80(-6.72%) |
Nov 07, 2017 | 11.90 | 12.30 | 11.85 | 11.90 | 130,567 | +0.00(+0.00%) |
Nov 06, 2017 | 12.05 | 12.10 | 11.85 | 11.90 | 124,413 | -0.10(-0.83%) |
Nov 03, 2017 | 12.15 | 12.22 | 11.95 | 12.00 | 119,707 | -0.15(-1.23%) |
Nov 02, 2017 | 12.10 | 12.32 | 12.05 | 12.15 | 90,700 | +0.05(+0.41%) |
Nov 01, 2017 | 12.25 | 12.25 | 12.05 | 12.10 | 89,456 | -0.10(-0.82%) |
Oct 31, 2017 | 12.20 | 12.30 | 12.10 | 12.20 | 64,668 | +0.05(+0.41%) |
Oct 30, 2017 | 12.20 | 12.30 | 12.10 | 12.15 | 69,798 | -0.05(-0.41%) |
Oct 27, 2017 | 12.25 | 12.30 | 12.00 | 12.20 | 94,970 | -0.05(-0.41%) |
Oct 26, 2017 | 12.25 | 12.35 | 12.10 | 12.25 | 97,167 | +0.00(+0.00%) |
Oct 25, 2017 | 12.20 | 12.35 | 12.20 | 12.25 | 109,534 | +0.05(+0.41%) |
Oct 24, 2017 | 12.25 | 12.55 | 12.20 | 12.20 | 111,226 | -0.05(-0.41%) |
Oct 23, 2017 | 12.35 | 12.40 | 12.25 | 12.25 | 121,699 | -0.15(-1.21%) |
Oct 20, 2017 | 12.40 | 12.70 | 12.30 | 12.40 | 120,929 | +0.05(+0.40%) |
Oct 19, 2017 | 12.30 | 12.40 | 12.25 | 12.35 | 124,359 | +0.05(+0.41%) |
Oct 18, 2017 | 12.30 | 12.40 | 12.25 | 12.30 | 167,809 | +0.00(+0.00%) |
Oct 17, 2017 | 12.35 | 12.45 | 12.25 | 12.30 | 121,010 | -0.05(-0.40%) |
Oct 16, 2017 | 12.35 | 12.45 | 12.30 | 12.35 | 137,965 | +0.00(+0.00%) |
Oct 13, 2017 | 12.40 | 12.50 | 12.25 | 12.35 | 132,685 | -0.05(-0.40%) |
Oct 12, 2017 | 12.40 | 12.45 | 12.28 | 12.40 | 130,965 | +0.00(+0.00%) |
Oct 11, 2017 | 12.50 | 12.55 | 12.35 | 12.40 | 152,431 | -0.15(-1.20%) |
Oct 10, 2017 | 12.40 | 12.55 | 12.35 | 12.55 | 149,060 | +0.20(+1.62%) |
Oct 09, 2017 | 12.60 | 12.65 | 12.30 | 12.35 | 113,477 | -0.20(-1.59%) |
Oct 06, 2017 | 12.65 | 12.70 | 12.50 | 12.55 | 107,522 | -0.10(-0.79%) |
Oct 05, 2017 | 12.65 | 12.70 | 12.50 | 12.65 | 107,230 | +0.10(+0.80%) |
Oct 04, 2017 | 12.50 | 12.68 | 12.45 | 12.55 | 152,756 | +0.05(+0.40%) |
Oct 03, 2017 | 12.50 | 12.55 | 12.40 | 12.50 | 124,167 | -0.05(-0.40%) |