Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.61 | 10.61 | 10.61 | 0 | -0.14(-1.30%) | |
Dec 28, 2017 | 10.64 | 10.79 | 10.59 | 10.75 | 1,189,081 | +0.08(+0.75%) |
Dec 27, 2017 | 10.73 | 10.76 | 10.56 | 10.67 | 1,237,884 | -0.08(-0.74%) |
Dec 26, 2017 | 10.60 | 10.89 | 10.57 | 10.75 | 1,854,980 | +0.17(+1.61%) |
Dec 22, 2017 | 10.53 | 10.77 | 10.44 | 10.58 | 1,495,079 | +0.10(+0.95%) |
Dec 21, 2017 | 10.19 | 10.55 | 10.11 | 10.48 | 1,886,602 | +0.26(+2.54%) |
Dec 20, 2017 | 9.890 | 10.30 | 9.710 | 10.22 | 2,737,611 | +0.42(+4.29%) |
Dec 19, 2017 | 9.760 | 9.960 | 9.690 | 9.800 | 2,496,072 | +0.12(+1.24%) |
Dec 18, 2017 | 9.580 | 9.997 | 9.520 | 9.680 | 2,298,102 | +0.19(+2.00%) |
Dec 15, 2017 | 9.870 | 10.04 | 9.460 | 9.490 | 3,433,277 | -0.51(-5.10%) |
Dec 14, 2017 | 10.12 | 10.34 | 9.975 | 10.00 | 2,220,911 | -0.25(-2.44%) |
Dec 13, 2017 | 10.41 | 10.53 | 10.18 | 10.25 | 2,279,382 | -0.13(-1.25%) |
Dec 12, 2017 | 10.70 | 10.76 | 10.29 | 10.38 | 5,464,924 | -0.27(-2.54%) |
Dec 11, 2017 | 10.38 | 10.72 | 10.38 | 10.65 | 2,098,906 | +0.26(+2.50%) |
Dec 08, 2017 | 10.03 | 10.58 | 10.02 | 10.39 | 2,429,616 | +0.51(+5.16%) |
Dec 07, 2017 | 9.870 | 9.960 | 9.790 | 9.880 | 2,039,723 | +0.04(+0.41%) |
Dec 06, 2017 | 10.19 | 10.24 | 9.810 | 9.840 | 2,169,237 | -0.46(-4.47%) |
Dec 05, 2017 | 10.54 | 10.69 | 10.27 | 10.30 | 2,472,578 | -0.31(-2.92%) |
Dec 04, 2017 | 10.66 | 11.05 | 10.55 | 10.61 | 2,464,849 | -0.06(-0.56%) |
Dec 01, 2017 | 10.78 | 11.06 | 10.69 | 10.67 | 3,343,929 | -0.02(-0.19%) |
Nov 30, 2017 | 10.29 | 10.85 | 10.29 | 10.69 | 4,109,905 | +0.52(+5.11%) |
Nov 29, 2017 | 9.880 | 10.23 | 9.850 | 10.17 | 2,921,350 | +0.26(+2.62%) |
Nov 28, 2017 | 9.860 | 9.980 | 9.790 | 9.910 | 1,642,491 | +0.02(+0.20%) |
Nov 27, 2017 | 10.10 | 10.10 | 9.850 | 9.890 | 2,517,202 | -0.33(-3.23%) |
Nov 24, 2017 | 10.28 | 10.32 | 10.16 | 10.22 | 523,727 | +0.06(+0.59%) |
Nov 22, 2017 | 10.12 | 10.27 | 10.09 | 10.16 | 1,676,410 | +0.16(+1.60%) |
Nov 21, 2017 | 10.12 | 10.24 | 9.805 | 10.00 | 2,995,010 | -0.03(-0.30%) |
Nov 20, 2017 | 9.830 | 10.06 | 9.550 | 10.03 | 3,373,175 | +0.10(+1.01%) |
Nov 17, 2017 | 10.03 | 10.11 | 9.850 | 9.930 | 2,410,694 | +0.01(+0.10%) |
Nov 16, 2017 | 10.07 | 10.10 | 9.780 | 9.920 | 2,608,861 | -0.09(-0.90%) |
Nov 15, 2017 | 9.940 | 10.14 | 9.820 | 10.01 | 2,824,088 | -0.11(-1.09%) |
Nov 14, 2017 | 10.72 | 10.73 | 10.11 | 10.12 | 3,181,144 | -0.70(-6.47%) |
Nov 13, 2017 | 10.93 | 11.18 | 10.73 | 10.82 | 3,224,601 | -0.15(-1.37%) |
Nov 10, 2017 | 10.84 | 11.10 | 10.84 | 10.97 | 3,110,502 | +0.10(+0.92%) |
Nov 09, 2017 | 10.59 | 11.01 | 10.59 | 10.87 | 2,908,072 | +0.18(+1.68%) |
Nov 08, 2017 | 10.88 | 10.97 | 10.59 | 10.69 | 3,555,570 | -0.25(-2.29%) |
Nov 07, 2017 | 10.96 | 11.11 | 10.79 | 10.94 | 2,865,048 | -0.06(-0.55%) |
Nov 06, 2017 | 10.53 | 11.03 | 10.50 | 11.00 | 5,588,598 | +0.60(+5.77%) |
Nov 03, 2017 | 10.66 | 10.66 | 10.34 | 10.40 | 5,443,215 | -0.29(-2.71%) |
Nov 02, 2017 | 10.90 | 11.17 | 10.05 | 10.69 | 7,624,099 | -1.49(-12.23%) |
Nov 01, 2017 | 12.04 | 12.50 | 11.84 | 12.18 | 3,973,573 | +0.26(+2.18%) |
Oct 31, 2017 | 11.71 | 11.98 | 11.65 | 11.92 | 2,220,272 | +0.20(+1.71%) |
Oct 30, 2017 | 11.47 | 11.99 | 11.46 | 11.72 | 3,454,080 | +0.24(+2.09%) |
Oct 27, 2017 | 10.81 | 11.59 | 10.78 | 11.48 | 3,918,951 | +0.61(+5.61%) |
Oct 26, 2017 | 10.77 | 11.03 | 10.44 | 10.87 | 4,638,397 | +0.08(+0.74%) |
Oct 25, 2017 | 10.97 | 10.99 | 10.55 | 10.79 | 3,428,560 | -0.19(-1.73%) |
Oct 24, 2017 | 11.30 | 11.43 | 10.82 | 10.98 | 3,663,075 | -0.23(-2.05%) |
Oct 23, 2017 | 11.68 | 11.72 | 11.20 | 11.21 | 2,400,340 | -0.39(-3.36%) |
Oct 20, 2017 | 11.80 | 11.83 | 11.56 | 11.60 | 1,786,096 | -0.19(-1.61%) |
Oct 19, 2017 | 12.05 | 12.08 | 11.70 | 11.79 | 2,113,176 | -0.41(-3.36%) |
Oct 18, 2017 | 12.40 | 12.65 | 12.17 | 12.20 | 2,251,644 | -0.21(-1.69%) |
Oct 17, 2017 | 12.54 | 12.54 | 12.04 | 12.41 | 3,597,915 | -0.13(-1.04%) |
Oct 16, 2017 | 12.66 | 12.91 | 12.47 | 12.54 | 2,850,589 | -0.03(-0.24%) |
Oct 13, 2017 | 12.90 | 13.01 | 12.52 | 12.57 | 1,331,284 | -0.14(-1.10%) |
Oct 12, 2017 | 12.60 | 12.79 | 12.29 | 12.71 | 2,328,638 | -0.09(-0.70%) |
Oct 11, 2017 | 12.67 | 12.80 | 12.40 | 12.80 | 2,980,021 | +0.13(+1.03%) |
Oct 10, 2017 | 12.77 | 12.88 | 12.56 | 12.67 | 2,477,625 | +0.12(+0.96%) |
Oct 09, 2017 | 12.48 | 12.64 | 12.33 | 12.55 | 2,255,283 | +0.08(+0.64%) |
Oct 06, 2017 | 12.64 | 12.68 | 12.29 | 12.47 | 2,770,265 | -0.32(-2.50%) |
Oct 05, 2017 | 12.70 | 12.89 | 12.58 | 12.79 | 2,484,577 | +0.13(+1.03%) |
Oct 04, 2017 | 12.66 | 12.97 | 12.57 | 12.66 | 4,445,665 | +0.10(+0.80%) |
Oct 03, 2017 | 12.28 | 12.68 | 12.14 | 12.56 | 5,118,968 | +0.31(+2.53%) |