Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.334 | 9.334 | 9.334 | 0 | -0.45(-4.64%) | |
Dec 28, 2017 | 10.33 | 10.34 | 9.656 | 9.788 | 57,233 | -0.62(-5.92%) |
Dec 27, 2017 | 10.64 | 10.68 | 10.34 | 10.40 | 35,010 | -0.23(-2.14%) |
Dec 26, 2017 | 10.95 | 10.47 | 10.63 | 11,577 | -0.07(-0.68%) | |
Dec 22, 2017 | 10.78 | 10.91 | 10.62 | 10.70 | 15,876 | -0.15(-1.42%) |
Dec 21, 2017 | 10.87 | 10.95 | 10.78 | 10.86 | 15,237 | -0.04(-0.34%) |
Dec 20, 2017 | 10.87 | 10.97 | 10.78 | 10.89 | 17,650 | +0.07(+0.68%) |
Dec 19, 2017 | 10.98 | 11.00 | 10.73 | 10.82 | 31,471 | -0.19(-1.73%) |
Dec 18, 2017 | 11.22 | 11.30 | 10.84 | 11.01 | 30,408 | -0.21(-1.83%) |
Dec 15, 2017 | 10.89 | 11.35 | 10.82 | 11.22 | 118,034 | +0.31(+2.82%) |
Dec 14, 2017 | 10.95 | 11.01 | 10.70 | 10.91 | 31,833 | -0.09(-0.80%) |
Dec 13, 2017 | 10.91 | 11.05 | 10.85 | 11.00 | 18,787 | +0.05(+0.47%) |
Dec 12, 2017 | 11.13 | 11.13 | 10.87 | 10.95 | 20,025 | -0.15(-1.32%) |
Dec 11, 2017 | 10.87 | 11.24 | 10.87 | 11.09 | 21,634 | +0.22(+2.02%) |
Dec 08, 2017 | 10.88 | 10.98 | 10.65 | 10.87 | 26,297 | -0.01(-0.07%) |
Dec 07, 2017 | 10.73 | 11.08 | 10.73 | 10.88 | 26,637 | +0.13(+1.23%) |
Dec 06, 2017 | 10.75 | 10.85 | 10.69 | 10.75 | 20,424 | -0.04(-0.41%) |
Dec 05, 2017 | 10.61 | 10.91 | 10.51 | 10.79 | 25,086 | +0.19(+1.80%) |
Dec 04, 2017 | 10.90 | 10.99 | 10.55 | 10.60 | 40,264 | -0.21(-1.90%) |
Dec 01, 2017 | 11.06 | 11.06 | 10.36 | 10.81 | 41,762 | -0.21(-1.93%) |
Nov 30, 2017 | 11.24 | 11.44 | 10.92 | 11.02 | 24,535 | -0.21(-1.89%) |
Nov 29, 2017 | 11.03 | 11.47 | 10.73 | 11.23 | 30,989 | +0.21(+1.86%) |
Nov 28, 2017 | 11.06 | 11.25 | 10.91 | 11.03 | 47,945 | -0.04(-0.40%) |
Nov 27, 2017 | 11.04 | 11.18 | 11.04 | 11.07 | 22,326 | -0.11(-0.98%) |
Nov 24, 2017 | 10.76 | 11.22 | 10.63 | 11.18 | 24,615 | +0.42(+3.88%) |
Nov 22, 2017 | 10.81 | 10.95 | 10.74 | 10.76 | 23,433 | -0.04(-0.34%) |
Nov 21, 2017 | 10.70 | 10.95 | 10.46 | 10.80 | 34,273 | +0.08(+0.75%) |
Nov 20, 2017 | 10.52 | 10.98 | 10.52 | 10.72 | 28,511 | +0.18(+1.74%) |
Nov 17, 2017 | 10.37 | 10.67 | 10.35 | 10.54 | 33,555 | +0.12(+1.20%) |
Nov 16, 2017 | 10.32 | 10.66 | 10.32 | 10.41 | 36,585 | +0.09(+0.85%) |
Nov 15, 2017 | 10.21 | 10.48 | 10.21 | 10.32 | 45,317 | +0.03(+0.28%) |
Nov 14, 2017 | 10.10 | 10.39 | 10.06 | 10.29 | 53,731 | +0.10(+0.93%) |
Nov 13, 2017 | 10.28 | 10.56 | 10.11 | 10.20 | 106,127 | -0.08(-0.78%) |
Nov 10, 2017 | 10.27 | 10.46 | 10.18 | 10.28 | 23,609 | -0.01(-0.14%) |
Nov 09, 2017 | 10.13 | 10.71 | 10.10 | 10.29 | 40,650 | +0.11(+1.08%) |
Nov 08, 2017 | 10.10 | 10.29 | 9.937 | 10.18 | 28,903 | +0.01(+0.07%) |
Nov 07, 2017 | 10.79 | 10.79 | 10.10 | 10.18 | 42,233 | -0.57(-5.34%) |
Nov 06, 2017 | 10.53 | 11.06 | 10.48 | 10.75 | 68,609 | +0.20(+1.93%) |
Nov 03, 2017 | 10.50 | 10.71 | 10.50 | 10.55 | 41,519 | +0.00(+0.00%) |
Nov 02, 2017 | 10.29 | 10.84 | 10.23 | 10.55 | 70,323 | +0.23(+2.25%) |
Nov 01, 2017 | 10.59 | 10.59 | 10.31 | 10.31 | 48,573 | -0.12(-1.18%) |
Oct 31, 2017 | 10.20 | 10.55 | 10.07 | 10.44 | 49,691 | +0.29(+2.86%) |
Oct 30, 2017 | 10.45 | 10.45 | 10.09 | 10.15 | 57,692 | -0.29(-2.78%) |
Oct 27, 2017 | 10.39 | 10.66 | 10.39 | 10.44 | 65,126 | +0.01(+0.07%) |
Oct 26, 2017 | 10.71 | 10.71 | 10.40 | 10.43 | 42,793 | -0.24(-2.25%) |
Oct 25, 2017 | 11.26 | 11.26 | 10.66 | 10.67 | 79,854 | -0.45(-4.05%) |
Oct 24, 2017 | 11.01 | 11.27 | 11.01 | 11.12 | 26,839 | +0.06(+0.53%) |
Oct 23, 2017 | 10.98 | 11.15 | 10.98 | 11.06 | 16,978 | +0.03(+0.26%) |
Oct 20, 2017 | 11.08 | 11.27 | 11.02 | 11.03 | 42,292 | -0.11(-0.98%) |
Oct 19, 2017 | 11.03 | 11.35 | 11.03 | 11.14 | 24,605 | -0.04(-0.39%) |
Oct 18, 2017 | 10.92 | 11.35 | 10.92 | 11.19 | 50,273 | +0.28(+2.53%) |
Oct 17, 2017 | 10.71 | 11.15 | 10.71 | 10.91 | 57,454 | +0.23(+2.11%) |
Oct 16, 2017 | 11.15 | 11.22 | 10.61 | 10.69 | 62,988 | -0.54(-4.85%) |
Oct 13, 2017 | 11.32 | 11.33 | 11.09 | 11.23 | 25,442 | -0.10(-0.90%) |
Oct 12, 2017 | 11.55 | 11.55 | 11.25 | 11.33 | 24,667 | -0.28(-2.44%) |
Oct 11, 2017 | 11.61 | 11.72 | 11.59 | 11.61 | 21,623 | -0.08(-0.68%) |
Oct 10, 2017 | 11.85 | 11.61 | 11.69 | 23,938 | -0.02(-0.19%) | |
Oct 09, 2017 | 11.91 | 12.00 | 11.69 | 11.72 | 18,951 | -0.21(-1.77%) |
Oct 06, 2017 | 11.72 | 11.97 | 11.72 | 11.93 | 30,134 | +0.10(+0.86%) |
Oct 05, 2017 | 11.77 | 12.24 | 11.68 | 11.83 | 76,910 | +0.07(+0.56%) |
Oct 04, 2017 | 11.67 | 11.91 | 11.67 | 11.76 | 23,753 | +0.07(+0.62%) |
Oct 03, 2017 | 11.92 | 11.94 | 11.53 | 11.69 | 37,568 | -0.20(-1.65%) |