Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.00 | 11.00 | 11.00 | 0 | +0.03(+0.26%) | |
Dec 28, 2017 | 10.92 | 11.00 | 10.87 | 10.97 | 289,687 | +0.07(+0.65%) |
Dec 27, 2017 | 10.96 | 10.97 | 10.88 | 10.90 | 199,819 | -0.04(-0.39%) |
Dec 26, 2017 | 10.84 | 10.96 | 10.84 | 10.94 | 320,127 | +0.11(+0.98%) |
Dec 22, 2017 | 10.91 | 10.91 | 10.82 | 10.83 | 466,125 | -0.03(-0.26%) |
Dec 21, 2017 | 10.85 | 10.90 | 10.81 | 10.86 | 369,744 | +0.03(+0.26%) |
Dec 20, 2017 | 10.81 | 10.93 | 10.80 | 10.83 | 516,751 | +0.01(+0.13%) |
Dec 19, 2017 | 11.08 | 11.13 | 10.77 | 10.82 | 783,893 | -0.27(-2.40%) |
Dec 18, 2017 | 11.02 | 11.19 | 11.02 | 11.09 | 483,825 | +0.10(+0.96%) |
Dec 15, 2017 | 10.89 | 11.00 | 10.88 | 10.98 | 983,570 | +0.08(+0.77%) |
Dec 14, 2017 | 10.95 | 10.96 | 10.83 | 10.90 | 455,627 | -0.03(-0.26%) |
Dec 13, 2017 | 10.90 | 10.96 | 10.88 | 10.93 | 473,999 | +0.02(+0.19%) |
Dec 12, 2017 | 10.95 | 11.02 | 10.82 | 10.90 | 466,974 | -0.01(-0.06%) |
Dec 11, 2017 | 10.83 | 10.97 | 10.81 | 10.91 | 399,069 | +0.06(+0.58%) |
Dec 08, 2017 | 10.83 | 10.88 | 10.77 | 10.85 | 443,675 | +0.00(+0.00%) |
Dec 07, 2017 | 10.66 | 10.83 | 10.66 | 1,251,347 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.68 | 10.81 | 10.68 | 10.70 | 535,685 | +0.05(+0.46%) |
Dec 05, 2017 | 10.77 | 10.82 | 10.61 | 10.65 | 546,765 | -0.15(-1.36%) |
Dec 04, 2017 | 10.82 | 10.88 | 10.80 | 10.80 | 532,068 | +0.04(+0.39%) |
Dec 01, 2017 | 10.83 | 10.83 | 10.66 | 10.76 | 560,302 | -0.05(-0.45%) |
Nov 30, 2017 | 10.91 | 10.93 | 10.79 | 10.81 | 834,448 | -0.08(-0.71%) |
Nov 29, 2017 | 10.76 | 10.90 | 10.75 | 10.88 | 453,564 | +0.13(+1.17%) |
Nov 28, 2017 | 10.71 | 10.77 | 10.68 | 10.76 | 378,135 | +0.10(+0.98%) |
Nov 27, 2017 | 10.72 | 10.77 | 10.64 | 10.65 | 442,051 | -0.06(-0.59%) |
Nov 24, 2017 | 10.72 | 10.74 | 10.67 | 10.72 | 193,463 | +0.03(+0.33%) |
Nov 22, 2017 | 10.64 | 10.72 | 10.64 | 10.68 | 247,984 | +0.01(+0.13%) |
Nov 21, 2017 | 10.55 | 10.73 | 10.55 | 10.67 | 452,745 | +0.13(+1.26%) |
Nov 20, 2017 | 10.53 | 10.56 | 10.47 | 10.53 | 341,610 | +0.01(+0.07%) |
Nov 17, 2017 | 10.49 | 10.58 | 10.41 | 10.53 | 503,796 | +0.01(+0.07%) |
Nov 16, 2017 | 10.40 | 10.56 | 10.39 | 10.52 | 377,827 | +0.10(+1.01%) |
Nov 15, 2017 | 10.52 | 10.52 | 10.40 | 10.41 | 377,343 | -0.12(-1.13%) |
Nov 14, 2017 | 10.51 | 10.58 | 10.47 | 10.53 | 417,464 | -0.01(-0.13%) |
Nov 13, 2017 | 10.51 | 10.65 | 10.46 | 10.55 | 701,047 | +0.08(+0.74%) |
Nov 10, 2017 | 10.51 | 10.60 | 10.44 | 10.47 | 437,469 | +0.04(+0.40%) |
Nov 09, 2017 | 10.37 | 10.49 | 10.37 | 10.43 | 515,061 | +0.01(+0.07%) |
Nov 08, 2017 | 10.35 | 10.44 | 10.30 | 10.42 | 456,179 | +0.05(+0.47%) |
Nov 07, 2017 | 10.25 | 10.45 | 10.25 | 10.37 | 509,673 | +0.13(+1.23%) |
Nov 06, 2017 | 10.17 | 10.32 | 10.13 | 10.25 | 629,963 | +0.13(+1.31%) |
Nov 03, 2017 | 10.16 | 10.16 | 10.01 | 10.11 | 355,986 | -0.04(-0.41%) |
Nov 02, 2017 | 9.981 | 10.16 | 9.953 | 10.16 | 461,425 | +0.17(+1.75%) |
Nov 01, 2017 | 10.00 | 10.04 | 9.911 | 9.981 | 394,141 | +0.00(+0.00%) |
Oct 31, 2017 | 10.00 | 10.05 | 9.855 | 9.981 | 1,086,490 | +0.10(+1.06%) |
Oct 30, 2017 | 9.827 | 9.914 | 9.792 | 9.876 | 522,996 | +0.02(+0.21%) |
Oct 27, 2017 | 9.764 | 9.890 | 9.701 | 9.855 | 385,612 | +0.12(+1.22%) |
Oct 26, 2017 | 9.820 | 9.848 | 9.715 | 9.736 | 306,727 | -0.06(-0.57%) |
Oct 25, 2017 | 9.869 | 9.890 | 9.729 | 9.792 | 355,907 | -0.10(-1.06%) |
Oct 24, 2017 | 9.918 | 9.953 | 9.841 | 9.897 | 280,956 | -0.03(-0.28%) |
Oct 23, 2017 | 9.925 | 9.939 | 9.876 | 9.925 | 200,890 | +0.01(+0.14%) |
Oct 20, 2017 | 9.960 | 9.960 | 9.897 | 9.911 | 695,710 | -0.01(-0.14%) |
Oct 19, 2017 | 9.862 | 9.953 | 9.841 | 9.925 | 366,378 | -0.03(-0.28%) |
Oct 18, 2017 | 9.897 | 9.988 | 9.876 | 9.953 | 196,119 | +0.04(+0.42%) |
Oct 17, 2017 | 9.869 | 9.967 | 9.869 | 9.911 | 110,739 | -0.02(-0.21%) |
Oct 16, 2017 | 9.939 | 9.981 | 9.897 | 9.932 | 245,446 | -0.01(-0.14%) |
Oct 13, 2017 | 9.939 | 9.967 | 9.897 | 9.946 | 259,299 | +0.01(+0.07%) |
Oct 12, 2017 | 9.855 | 9.960 | 9.834 | 9.939 | 210,691 | +0.05(+0.50%) |
Oct 11, 2017 | 9.813 | 9.911 | 9.813 | 9.890 | 309,937 | +0.10(+1.00%) |
Oct 10, 2017 | 9.764 | 9.845 | 9.743 | 9.792 | 185,669 | +0.05(+0.50%) |
Oct 09, 2017 | 9.757 | 9.827 | 9.715 | 9.743 | 274,983 | +0.00(+0.00%) |
Oct 06, 2017 | 9.764 | 9.764 | 9.666 | 9.743 | 375,398 | -0.03(-0.36%) |
Oct 05, 2017 | 9.792 | 9.806 | 9.757 | 9.778 | 334,698 | +0.02(+0.22%) |
Oct 04, 2017 | 9.778 | 9.820 | 9.736 | 9.757 | 546,448 | +0.00(+0.00%) |
Oct 03, 2017 | 9.799 | 9.821 | 9.740 | 9.757 | 324,178 | -0.03(-0.36%) |