Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.85 | 10.85 | 10.85 | 0 | -0.10(-0.88%) | |
Dec 28, 2017 | 11.01 | 11.01 | 10.91 | 10.94 | 135,142 | -0.03(-0.29%) |
Dec 27, 2017 | 10.98 | 11.01 | 10.91 | 10.98 | 149,436 | +0.00(+0.00%) |
Dec 26, 2017 | 10.85 | 11.01 | 10.85 | 10.98 | 194,922 | +0.13(+1.18%) |
Dec 22, 2017 | 10.85 | 10.94 | 10.78 | 10.85 | 341,557 | -0.06(-0.59%) |
Dec 21, 2017 | 10.72 | 10.96 | 10.72 | 10.91 | 424,481 | +0.19(+1.79%) |
Dec 20, 2017 | 10.69 | 10.82 | 10.69 | 10.72 | 423,386 | +0.03(+0.30%) |
Dec 19, 2017 | 10.66 | 10.75 | 10.59 | 10.69 | 368,625 | +0.06(+0.60%) |
Dec 18, 2017 | 10.66 | 10.78 | 10.62 | 10.62 | 385,179 | -0.06(-0.60%) |
Dec 15, 2017 | 10.75 | 10.75 | 10.66 | 10.69 | 272,763 | -0.06(-0.60%) |
Dec 14, 2017 | 10.72 | 10.78 | 10.64 | 10.75 | 293,159 | +0.03(+0.30%) |
Dec 13, 2017 | 10.72 | 10.78 | 10.66 | 10.72 | 342,382 | -0.06(-0.59%) |
Dec 12, 2017 | 10.82 | 10.84 | 10.69 | 10.78 | 179,621 | -0.03(-0.30%) |
Dec 11, 2017 | 10.66 | 10.85 | 10.66 | 10.82 | 210,046 | +0.10(+0.90%) |
Dec 08, 2017 | 10.78 | 10.82 | 10.67 | 10.72 | 390,222 | -0.06(-0.59%) |
Dec 07, 2017 | 10.72 | 10.82 | 10.68 | 10.78 | 335,295 | +0.06(+0.60%) |
Dec 06, 2017 | 10.69 | 10.78 | 10.66 | 10.72 | 218,781 | +0.00(+0.00%) |
Dec 05, 2017 | 10.75 | 10.82 | 10.69 | 10.72 | 169,900 | -0.06(-0.59%) |
Dec 04, 2017 | 10.88 | 10.88 | 10.75 | 10.78 | 233,544 | -0.06(-0.59%) |
Dec 01, 2017 | 10.78 | 10.88 | 10.72 | 10.85 | 215,856 | +0.03(+0.30%) |
Nov 30, 2017 | 10.88 | 10.88 | 10.72 | 10.82 | 269,795 | -0.10(-0.88%) |
Nov 29, 2017 | 10.91 | 10.98 | 10.82 | 10.91 | 172,056 | +0.03(+0.29%) |
Nov 28, 2017 | 10.78 | 10.88 | 10.75 | 10.88 | 177,031 | +0.06(+0.59%) |
Nov 27, 2017 | 10.75 | 10.82 | 10.69 | 10.82 | 189,889 | +0.06(+0.60%) |
Nov 24, 2017 | 10.75 | 10.82 | 10.69 | 10.75 | 90,653 | +0.00(+0.00%) |
Nov 22, 2017 | 10.82 | 10.82 | 10.62 | 10.75 | 180,146 | -0.03(-0.30%) |
Nov 21, 2017 | 10.75 | 10.88 | 10.75 | 10.78 | 145,296 | +0.03(+0.30%) |
Nov 20, 2017 | 10.69 | 10.82 | 10.69 | 10.75 | 139,357 | +0.10(+0.90%) |
Nov 17, 2017 | 10.66 | 10.78 | 10.62 | 10.66 | 199,328 | -0.06(-0.60%) |
Nov 16, 2017 | 10.69 | 10.72 | 10.62 | 10.72 | 127,028 | +0.16(+1.52%) |
Nov 15, 2017 | 10.56 | 10.62 | 10.43 | 10.56 | 206,665 | -0.10(-0.90%) |
Nov 14, 2017 | 10.69 | 10.69 | 10.59 | 10.66 | 207,818 | +0.06(+0.60%) |
Nov 13, 2017 | 10.59 | 10.75 | 10.56 | 10.59 | 284,859 | +0.00(+0.00%) |
Nov 10, 2017 | 10.69 | 10.75 | 10.50 | 10.59 | 278,543 | -0.13(-1.19%) |
Nov 09, 2017 | 10.62 | 10.85 | 10.56 | 10.72 | 211,816 | -0.13(-1.18%) |
Nov 08, 2017 | 10.78 | 10.88 | 10.62 | 10.85 | 205,037 | +0.03(+0.30%) |
Nov 07, 2017 | 10.94 | 10.94 | 10.75 | 10.82 | 162,833 | -0.06(-0.59%) |
Nov 06, 2017 | 10.78 | 10.88 | 10.75 | 10.88 | 190,678 | +0.10(+0.89%) |
Nov 03, 2017 | 10.78 | 10.85 | 10.75 | 10.78 | 131,718 | -0.06(-0.59%) |
Nov 02, 2017 | 10.98 | 10.98 | 10.75 | 10.85 | 280,675 | -0.10(-0.88%) |
Nov 01, 2017 | 11.04 | 11.04 | 10.85 | 10.94 | 312,148 | -0.03(-0.29%) |
Oct 31, 2017 | 11.04 | 11.13 | 10.78 | 10.98 | 350,645 | -0.06(-0.58%) |
Oct 30, 2017 | 11.23 | 11.29 | 11.04 | 11.04 | 99,333 | -0.19(-1.71%) |
Oct 27, 2017 | 11.23 | 11.23 | 11.14 | 11.23 | 218,486 | +0.10(+0.86%) |
Oct 26, 2017 | 11.23 | 11.23 | 11.10 | 11.14 | 199,693 | +0.03(+0.29%) |
Oct 25, 2017 | 11.07 | 11.14 | 11.01 | 11.10 | 151,997 | +0.00(+0.00%) |
Oct 24, 2017 | 11.14 | 11.23 | 11.04 | 11.10 | 294,851 | -0.03(-0.29%) |
Oct 23, 2017 | 11.26 | 11.30 | 11.07 | 11.14 | 225,060 | -0.13(-1.14%) |
Oct 20, 2017 | 11.30 | 11.42 | 11.17 | 11.26 | 259,422 | -0.03(-0.28%) |
Oct 19, 2017 | 11.26 | 11.36 | 11.20 | 11.30 | 239,794 | -0.10(-0.84%) |
Oct 18, 2017 | 11.49 | 11.52 | 11.33 | 11.39 | 231,841 | -0.03(-0.22%) |
Oct 17, 2017 | 11.45 | 11.50 | 11.36 | 11.42 | 324,597 | +0.03(+0.28%) |
Oct 16, 2017 | 11.42 | 11.48 | 11.36 | 11.39 | 252,535 | +0.03(+0.28%) |
Oct 13, 2017 | 11.29 | 11.45 | 11.29 | 11.36 | 215,510 | +0.06(+0.56%) |
Oct 12, 2017 | 11.29 | 11.39 | 11.26 | 11.29 | 259,439 | -0.03(-0.28%) |
Oct 11, 2017 | 11.32 | 11.39 | 11.32 | 11.32 | 191,562 | -0.03(-0.28%) |
Oct 10, 2017 | 11.39 | 11.39 | 11.32 | 11.36 | 112,396 | +0.06(+0.56%) |
Oct 09, 2017 | 11.39 | 11.41 | 11.29 | 11.29 | 159,654 | -0.09(-0.83%) |
Oct 06, 2017 | 11.39 | 11.39 | 11.17 | 11.39 | 131,566 | +0.06(+0.55%) |
Oct 05, 2017 | 11.32 | 11.42 | 11.29 | 11.32 | 207,981 | -0.03(-0.28%) |
Oct 04, 2017 | 11.23 | 11.42 | 11.14 | 11.36 | 375,342 | +0.16(+1.40%) |
Oct 03, 2017 | 11.23 | 11.29 | 11.15 | 11.20 | 320,224 | +0.00(+0.00%) |