Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.17 | 11.17 | 11.17 | 0 | -0.18(-1.59%) | |
Dec 28, 2017 | 11.34 | 11.39 | 11.25 | 11.35 | 2,608,780 | +0.13(+1.16%) |
Dec 27, 2017 | 11.31 | 11.40 | 11.22 | 11.22 | 3,787,822 | -0.06(-0.53%) |
Dec 26, 2017 | 11.48 | 11.63 | 11.27 | 11.28 | 4,163,138 | -0.32(-2.76%) |
Dec 22, 2017 | 11.73 | 11.81 | 11.56 | 11.60 | 4,822,623 | -0.20(-1.69%) |
Dec 21, 2017 | 12.23 | 12.30 | 11.79 | 11.80 | 13,245,263 | -0.37(-3.04%) |
Dec 20, 2017 | 11.62 | 12.36 | 11.58 | 12.17 | 29,636,890 | +1.30(+11.96%) |
Dec 19, 2017 | 10.98 | 11.07 | 10.81 | 10.87 | 10,469,593 | -0.07(-0.64%) |
Dec 18, 2017 | 10.92 | 11.20 | 10.84 | 10.94 | 6,169,808 | +0.10(+0.92%) |
Dec 15, 2017 | 10.74 | 10.93 | 10.70 | 10.84 | 5,425,417 | +0.17(+1.59%) |
Dec 14, 2017 | 10.70 | 10.83 | 10.62 | 10.67 | 2,959,504 | +0.02(+0.19%) |
Dec 13, 2017 | 10.69 | 10.79 | 10.65 | 10.65 | 2,966,949 | -0.01(-0.09%) |
Dec 12, 2017 | 10.68 | 10.46 | 10.66 | 3,868,141 | +0.10(+0.95%) | |
Dec 11, 2017 | 10.33 | 10.57 | 10.28 | 10.56 | 3,513,289 | +0.31(+3.02%) |
Dec 08, 2017 | 10.33 | 10.37 | 10.22 | 10.25 | 2,884,583 | -0.04(-0.39%) |
Dec 07, 2017 | 10.34 | 10.36 | 10.23 | 10.29 | 2,352,729 | +0.08(+0.78%) |
Dec 06, 2017 | 10.34 | 10.13 | 10.21 | 3,529,059 | -0.13(-1.26%) | |
Dec 05, 2017 | 10.47 | 10.61 | 10.34 | 10.34 | 2,838,665 | -0.10(-0.96%) |
Dec 04, 2017 | 10.82 | 10.84 | 10.44 | 10.44 | 3,351,538 | -0.35(-3.24%) |
Dec 01, 2017 | 10.85 | 10.85 | 10.67 | 10.79 | 2,876,119 | +0.02(+0.19%) |
Nov 30, 2017 | 10.69 | 10.82 | 10.63 | 10.77 | 2,198,346 | +0.12(+1.13%) |
Nov 29, 2017 | 10.92 | 10.93 | 10.55 | 10.65 | 3,237,939 | -0.28(-2.56%) |
Nov 28, 2017 | 10.87 | 11.03 | 10.87 | 10.93 | 2,993,615 | +0.05(+0.46%) |
Nov 27, 2017 | 10.73 | 10.93 | 10.71 | 10.88 | 2,203,092 | +0.09(+0.83%) |
Nov 24, 2017 | 10.70 | 10.80 | 10.70 | 10.79 | 1,054,860 | +0.06(+0.56%) |
Nov 22, 2017 | 10.60 | 10.78 | 10.58 | 10.73 | 2,865,090 | +0.19(+1.80%) |
Nov 21, 2017 | 10.24 | 10.67 | 10.24 | 10.54 | 4,253,681 | +0.30(+2.93%) |
Nov 20, 2017 | 10.28 | 10.30 | 10.23 | 10.24 | 1,704,845 | -0.06(-0.58%) |
Nov 17, 2017 | 10.39 | 10.41 | 10.20 | 10.30 | 2,753,234 | -0.08(-0.77%) |
Nov 16, 2017 | 10.38 | 10.53 | 10.37 | 10.38 | 2,124,800 | +0.05(+0.48%) |
Nov 15, 2017 | 10.31 | 10.37 | 10.06 | 10.33 | 5,502,971 | -0.07(-0.67%) |
Nov 14, 2017 | 10.63 | 10.68 | 10.36 | 10.40 | 3,466,745 | -0.29(-2.71%) |
Nov 13, 2017 | 10.72 | 10.77 | 10.64 | 10.69 | 2,337,339 | -0.09(-0.83%) |
Nov 10, 2017 | 10.70 | 10.87 | 10.66 | 10.78 | 1,804,353 | +0.02(+0.19%) |
Nov 09, 2017 | 10.80 | 10.84 | 10.69 | 10.76 | 1,776,737 | -0.06(-0.55%) |
Nov 08, 2017 | 10.85 | 10.90 | 10.75 | 10.82 | 1,442,256 | -0.01(-0.09%) |
Nov 07, 2017 | 10.92 | 10.99 | 10.77 | 10.83 | 2,041,342 | -0.14(-1.28%) |
Nov 06, 2017 | 11.03 | 11.04 | 10.86 | 10.97 | 1,884,658 | +0.02(+0.18%) |
Nov 03, 2017 | 10.77 | 11.12 | 10.65 | 10.95 | 6,405,159 | +0.24(+2.24%) |
Nov 02, 2017 | 10.78 | 10.84 | 10.70 | 10.71 | 2,097,809 | -0.07(-0.65%) |
Nov 01, 2017 | 10.97 | 11.04 | 10.77 | 10.78 | 2,337,597 | -0.16(-1.46%) |
Oct 31, 2017 | 11.07 | 11.13 | 10.89 | 10.94 | 3,399,173 | -0.15(-1.35%) |
Oct 30, 2017 | 10.67 | 11.09 | 10.65 | 11.09 | 4,108,635 | +0.40(+3.74%) |
Oct 27, 2017 | 10.69 | 10.74 | 10.64 | 10.69 | 2,554,072 | -0.05(-0.47%) |
Oct 26, 2017 | 10.75 | 10.80 | 10.67 | 10.74 | 2,933,254 | -0.01(-0.09%) |
Oct 25, 2017 | 11.06 | 11.10 | 10.73 | 10.75 | 4,469,521 | -0.27(-2.45%) |
Oct 24, 2017 | 11.01 | 11.10 | 10.97 | 11.02 | 3,680,538 | +0.02(+0.18%) |
Oct 23, 2017 | 11.12 | 11.18 | 10.99 | 11.00 | 3,626,732 | -0.12(-1.08%) |
Oct 20, 2017 | 11.18 | 11.25 | 11.08 | 11.12 | 4,526,355 | -0.11(-0.98%) |
Oct 19, 2017 | 11.19 | 11.27 | 11.06 | 11.23 | 3,166,438 | -0.02(-0.18%) |
Oct 18, 2017 | 11.26 | 11.35 | 11.24 | 11.25 | 2,538,792 | -0.02(-0.18%) |
Oct 17, 2017 | 11.37 | 11.43 | 11.16 | 11.27 | 5,184,958 | -0.10(-0.88%) |