Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.25 | 10.25 | 10.25 | 0 | -0.61(-5.62%) | |
Dec 28, 2017 | 10.71 | 10.87 | 10.31 | 10.86 | 124,011 | +0.26(+2.45%) |
Dec 27, 2017 | 10.62 | 11.06 | 10.34 | 10.60 | 73,159 | -0.08(-0.75%) |
Dec 26, 2017 | 11.36 | 10.59 | 10.68 | 131,718 | -0.16(-1.48%) | |
Dec 22, 2017 | 10.26 | 10.95 | 10.26 | 10.84 | 157,764 | +0.48(+4.63%) |
Dec 21, 2017 | 10.16 | 10.56 | 10.13 | 10.36 | 105,361 | +0.12(+1.17%) |
Dec 20, 2017 | 10.35 | 10.45 | 10.13 | 10.24 | 158,559 | -0.09(-0.87%) |
Dec 19, 2017 | 10.51 | 10.74 | 10.16 | 10.33 | 259,855 | -0.22(-2.09%) |
Dec 18, 2017 | 11.10 | 11.15 | 10.43 | 10.55 | 274,021 | -0.45(-4.09%) |
Dec 15, 2017 | 11.50 | 11.89 | 10.90 | 11.00 | 1,424,609 | -0.88(-7.41%) |
Dec 14, 2017 | 11.10 | 12.17 | 11.10 | 11.88 | 354,339 | +0.88(+8.00%) |
Dec 13, 2017 | 10.86 | 11.19 | 10.75 | 11.00 | 206,512 | +0.23(+2.14%) |
Dec 12, 2017 | 10.55 | 10.96 | 10.55 | 10.77 | 232,486 | +0.27(+2.57%) |
Dec 11, 2017 | 10.84 | 11.22 | 10.42 | 10.50 | 239,461 | -0.28(-2.60%) |
Dec 08, 2017 | 10.70 | 10.86 | 10.61 | 10.78 | 112,532 | +0.16(+1.51%) |
Dec 07, 2017 | 10.65 | 10.94 | 10.57 | 10.62 | 74,432 | -0.07(-0.65%) |
Dec 06, 2017 | 10.95 | 11.21 | 10.52 | 10.69 | 97,760 | -0.30(-2.73%) |
Dec 05, 2017 | 11.08 | 11.43 | 10.60 | 10.99 | 230,556 | -0.03(-0.27%) |
Dec 04, 2017 | 12.12 | 12.12 | 11.01 | 11.02 | 231,030 | -0.90(-7.55%) |
Dec 01, 2017 | 11.91 | 12.28 | 11.38 | 11.92 | 139,492 | -0.02(-0.17%) |
Nov 30, 2017 | 11.85 | 12.34 | 11.62 | 11.94 | 170,946 | +0.15(+1.27%) |
Nov 29, 2017 | 11.28 | 12.10 | 11.25 | 11.79 | 242,847 | +0.48(+4.24%) |
Nov 28, 2017 | 11.54 | 11.79 | 10.88 | 11.31 | 146,757 | -0.23(-1.99%) |
Nov 27, 2017 | 10.35 | 11.99 | 10.35 | 11.54 | 410,930 | +1.21(+11.71%) |
Nov 24, 2017 | 10.12 | 10.45 | 9.920 | 10.33 | 89,203 | +0.22(+2.18%) |
Nov 22, 2017 | 9.990 | 10.23 | 9.910 | 10.11 | 130,433 | +0.11(+1.10%) |
Nov 21, 2017 | 10.21 | 10.50 | 9.910 | 10.00 | 115,948 | -0.18(-1.77%) |
Nov 20, 2017 | 9.990 | 10.28 | 9.860 | 10.18 | 52,143 | +0.18(+1.80%) |
Nov 17, 2017 | 10.04 | 10.16 | 9.890 | 10.00 | 108,013 | +0.00(+0.00%) |
Nov 16, 2017 | 10.00 | 10.23 | 9.850 | 10.00 | 206,976 | +0.04(+0.40%) |
Nov 15, 2017 | 10.40 | 10.45 | 9.870 | 9.960 | 259,545 | -0.42(-4.05%) |
Nov 14, 2017 | 10.37 | 10.59 | 10.05 | 10.38 | 76,515 | +0.07(+0.68%) |
Nov 13, 2017 | 10.32 | 10.36 | 10.07 | 10.31 | 82,555 | -0.06(-0.58%) |
Nov 10, 2017 | 10.51 | 10.51 | 10.00 | 10.37 | 140,411 | -0.13(-1.24%) |
Nov 09, 2017 | 10.72 | 10.95 | 9.705 | 10.50 | 475,070 | -0.22(-2.05%) |
Nov 08, 2017 | 10.89 | 10.89 | 10.45 | 10.72 | 116,769 | -0.11(-1.02%) |
Nov 07, 2017 | 10.74 | 11.04 | 10.62 | 10.83 | 125,824 | +0.13(+1.21%) |
Nov 06, 2017 | 10.89 | 10.93 | 10.35 | 10.70 | 187,526 | -0.06(-0.56%) |
Nov 03, 2017 | 10.81 | 11.10 | 10.51 | 10.76 | 142,999 | +0.06(+0.56%) |
Nov 02, 2017 | 11.31 | 11.43 | 10.53 | 10.70 | 138,608 | -0.58(-5.14%) |
Nov 01, 2017 | 11.15 | 11.55 | 10.75 | 11.28 | 174,723 | +0.21(+1.90%) |
Oct 31, 2017 | 11.23 | 12.11 | 10.75 | 11.07 | 462,550 | -0.06(-0.54%) |
Oct 30, 2017 | 11.05 | 11.88 | 10.25 | 11.13 | 750,582 | +0.79(+7.64%) |
Oct 27, 2017 | 11.80 | 11.80 | 8.600 | 10.34 | 1,912,004 | +1.11(+12.03%) |
Oct 26, 2017 | 9.570 | 9.570 | 9.050 | 9.230 | 343,141 | -0.35(-3.65%) |
Oct 25, 2017 | 9.860 | 9.950 | 9.500 | 9.580 | 174,892 | -0.32(-3.23%) |
Oct 24, 2017 | 9.950 | 10.02 | 9.800 | 9.900 | 113,656 | -0.08(-0.80%) |
Oct 23, 2017 | 10.00 | 10.01 | 9.860 | 9.980 | 224,814 | -0.01(-0.10%) |
Oct 20, 2017 | 10.03 | 10.03 | 9.900 | 9.990 | 79,350 | +0.00(+0.00%) |
Oct 19, 2017 | 9.910 | 10.04 | 9.900 | 9.990 | 139,979 | -0.01(-0.10%) |
Oct 18, 2017 | 10.00 | 10.16 | 9.900 | 10.00 | 241,244 | +0.04(+0.40%) |
Oct 17, 2017 | 9.700 | 10.26 | 9.700 | 9.960 | 195,299 | +0.29(+3.00%) |
Oct 16, 2017 | 10.00 | 10.06 | 9.650 | 9.670 | 231,833 | -0.31(-3.11%) |
Oct 13, 2017 | 9.950 | 10.13 | 9.905 | 9.980 | 91,693 | +0.02(+0.20%) |
Oct 12, 2017 | 10.15 | 10.24 | 9.860 | 9.960 | 116,435 | -0.20(-1.97%) |
Oct 11, 2017 | 10.33 | 10.11 | 10.16 | 84,082 | -0.08(-0.78%) | |
Oct 10, 2017 | 10.68 | 11.10 | 10.06 | 10.24 | 341,232 | -0.33(-3.12%) |
Oct 09, 2017 | 10.40 | 11.08 | 10.40 | 10.57 | 169,862 | +0.13(+1.25%) |
Oct 06, 2017 | 11.68 | 11.76 | 10.40 | 10.44 | 125,376 | -1.36(-11.53%) |
Oct 05, 2017 | 12.17 | 12.25 | 11.72 | 11.80 | 51,750 | -0.20(-1.67%) |
Oct 04, 2017 | 12.12 | 12.33 | 11.91 | 12.00 | 136,719 | -0.23(-1.88%) |
Oct 03, 2017 | 12.70 | 13.01 | 12.00 | 12.23 | 72,960 | -0.39(-3.09%) |