Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.80 | 11.80 | 11.80 | 0 | -0.20(-1.67%) | |
Dec 28, 2017 | 11.85 | 12.05 | 11.75 | 12.00 | 266,205 | +0.15(+1.27%) |
Dec 27, 2017 | 11.55 | 11.97 | 11.50 | 11.85 | 274,557 | +0.35(+3.04%) |
Dec 26, 2017 | 11.60 | 11.90 | 11.47 | 11.50 | 362,221 | -0.25(-2.13%) |
Dec 22, 2017 | 11.90 | 12.05 | 11.75 | 11.75 | 388,543 | -0.20(-1.67%) |
Dec 21, 2017 | 11.85 | 12.10 | 11.85 | 11.95 | 397,669 | +0.15(+1.27%) |
Dec 20, 2017 | 11.80 | 12.00 | 11.75 | 11.80 | 600,525 | +0.00(+0.00%) |
Dec 19, 2017 | 11.45 | 11.95 | 11.30 | 11.80 | 664,988 | +0.45(+3.96%) |
Dec 18, 2017 | 11.40 | 11.50 | 11.30 | 11.35 | 245,885 | +0.00(+0.00%) |
Dec 15, 2017 | 11.00 | 11.45 | 10.88 | 11.35 | 674,898 | +0.45(+4.13%) |
Dec 14, 2017 | 11.00 | 11.10 | 10.85 | 10.90 | 275,471 | -0.10(-0.91%) |
Dec 13, 2017 | 11.45 | 11.65 | 10.95 | 11.00 | 435,547 | -0.40(-3.51%) |
Dec 12, 2017 | 11.75 | 11.75 | 11.32 | 11.40 | 313,378 | -0.30(-2.56%) |
Dec 11, 2017 | 11.55 | 11.80 | 11.55 | 11.70 | 375,896 | +0.15(+1.30%) |
Dec 08, 2017 | 11.55 | 11.70 | 11.50 | 11.55 | 240,407 | +0.05(+0.43%) |
Dec 07, 2017 | 11.40 | 11.55 | 11.20 | 11.50 | 353,456 | +0.10(+0.88%) |
Dec 06, 2017 | 11.35 | 11.61 | 11.15 | 11.40 | 630,621 | +0.10(+0.88%) |
Dec 05, 2017 | 11.20 | 11.53 | 11.18 | 11.30 | 427,495 | +0.15(+1.35%) |
Dec 04, 2017 | 11.45 | 11.55 | 11.12 | 11.15 | 563,382 | -0.25(-2.19%) |
Dec 01, 2017 | 11.35 | 11.50 | 11.18 | 11.40 | 350,310 | +0.05(+0.44%) |
Nov 30, 2017 | 10.95 | 11.45 | 10.95 | 11.35 | 439,387 | +0.50(+4.61%) |
Nov 29, 2017 | 10.80 | 10.95 | 10.78 | 10.85 | 234,821 | +0.05(+0.46%) |
Nov 28, 2017 | 10.90 | 11.15 | 10.78 | 10.80 | 278,893 | -0.10(-0.92%) |
Nov 27, 2017 | 11.15 | 11.18 | 10.82 | 10.90 | 337,182 | -0.30(-2.68%) |
Nov 24, 2017 | 11.25 | 11.30 | 11.15 | 11.20 | 104,879 | +0.05(+0.45%) |
Nov 22, 2017 | 11.25 | 11.40 | 11.10 | 11.15 | 167,930 | -0.10(-0.89%) |
Nov 21, 2017 | 11.25 | 11.45 | 11.20 | 11.25 | 225,179 | +0.00(+0.00%) |
Nov 20, 2017 | 10.95 | 11.35 | 10.85 | 11.25 | 249,766 | +0.35(+3.21%) |
Nov 17, 2017 | 10.85 | 11.05 | 10.70 | 10.90 | 214,112 | +0.00(+0.00%) |
Nov 16, 2017 | 10.60 | 11.03 | 10.45 | 10.90 | 561,696 | +0.30(+2.83%) |
Nov 15, 2017 | 10.85 | 11.15 | 10.55 | 10.60 | 345,322 | -0.40(-3.64%) |
Nov 14, 2017 | 11.15 | 11.35 | 10.95 | 11.00 | 459,756 | -0.10(-0.90%) |
Nov 13, 2017 | 11.20 | 11.45 | 10.90 | 11.10 | 713,465 | -0.25(-2.20%) |
Nov 10, 2017 | 11.55 | 11.85 | 11.20 | 11.35 | 340,963 | -0.15(-1.30%) |
Nov 09, 2017 | 11.90 | 12.00 | 11.50 | 11.50 | 486,562 | -0.50(-4.17%) |
Nov 08, 2017 | 11.90 | 12.40 | 11.82 | 12.00 | 759,752 | +0.20(+1.69%) |
Nov 07, 2017 | 11.65 | 11.85 | 11.53 | 11.80 | 435,570 | +0.10(+0.85%) |
Nov 06, 2017 | 11.50 | 11.73 | 11.50 | 11.70 | 271,788 | +0.15(+1.30%) |
Nov 03, 2017 | 11.60 | 11.75 | 11.45 | 11.55 | 262,895 | -0.10(-0.86%) |
Nov 02, 2017 | 11.85 | 11.93 | 11.60 | 11.65 | 229,816 | -0.17(-1.48%) |
Nov 01, 2017 | 12.20 | 12.20 | 11.70 | 11.82 | 210,946 | -0.28(-2.27%) |
Oct 31, 2017 | 12.05 | 12.20 | 11.90 | 12.10 | 431,032 | +0.10(+0.83%) |
Oct 30, 2017 | 12.00 | 12.15 | 11.93 | 12.00 | 156,956 | -0.10(-0.83%) |
Oct 27, 2017 | 12.05 | 12.15 | 11.85 | 12.10 | 199,080 | +0.15(+1.26%) |
Oct 26, 2017 | 12.05 | 12.15 | 11.95 | 11.95 | 151,963 | -0.05(-0.42%) |
Oct 25, 2017 | 12.10 | 12.10 | 11.85 | 12.00 | 382,370 | -0.10(-0.83%) |
Oct 24, 2017 | 12.00 | 12.15 | 11.93 | 12.10 | 149,057 | +0.20(+1.68%) |
Oct 23, 2017 | 12.05 | 12.15 | 11.88 | 11.90 | 424,849 | -0.15(-1.24%) |
Oct 20, 2017 | 11.80 | 12.20 | 11.55 | 12.05 | 469,346 | +0.35(+2.99%) |
Oct 19, 2017 | 11.45 | 11.80 | 11.12 | 11.70 | 534,641 | +0.10(+0.86%) |
Oct 18, 2017 | 11.25 | 11.70 | 11.10 | 11.60 | 748,168 | +0.40(+3.57%) |
Oct 17, 2017 | 11.45 | 11.50 | 11.15 | 11.20 | 206,945 | -0.20(-1.75%) |
Oct 16, 2017 | 11.55 | 11.65 | 11.35 | 11.40 | 319,434 | -0.10(-0.87%) |
Oct 13, 2017 | 11.70 | 11.70 | 11.50 | 11.50 | 158,493 | -0.05(-0.43%) |
Oct 12, 2017 | 11.60 | 11.70 | 11.50 | 11.55 | 312,544 | -0.15(-1.28%) |
Oct 11, 2017 | 11.80 | 11.85 | 11.62 | 11.70 | 477,172 | -0.05(-0.43%) |
Oct 10, 2017 | 11.70 | 11.80 | 11.55 | 11.75 | 446,149 | +0.15(+1.29%) |
Oct 09, 2017 | 11.65 | 11.75 | 11.55 | 11.60 | 253,992 | +0.00(+0.00%) |
Oct 06, 2017 | 12.10 | 12.15 | 11.60 | 11.60 | 450,805 | -0.50(-4.13%) |
Oct 05, 2017 | 12.15 | 12.38 | 12.10 | 12.10 | 369,063 | -0.10(-0.82%) |
Oct 04, 2017 | 12.40 | 12.45 | 12.10 | 12.20 | 254,691 | -0.20(-1.61%) |
Oct 03, 2017 | 12.35 | 12.45 | 12.25 | 12.40 | 306,138 | +0.05(+0.40%) |