Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.06 | 10.06 | 10.06 | 0 | +0.01(+0.14%) | |
Dec 28, 2017 | 10.10 | 10.10 | 10.00 | 10.04 | 1,131,950 | +0.01(+0.07%) |
Dec 27, 2017 | 10.14 | 10.18 | 10.04 | 10.04 | 862,007 | -0.07(-0.68%) |
Dec 26, 2017 | 10.08 | 10.18 | 10.08 | 10.10 | 738,088 | +0.13(+1.34%) |
Dec 22, 2017 | 9.998 | 10.05 | 9.911 | 9.971 | 3,150,557 | -0.11(-1.06%) |
Dec 21, 2017 | 10.10 | 10.20 | 10.04 | 10.08 | 2,620,306 | -0.17(-1.63%) |
Dec 20, 2017 | 10.30 | 10.30 | 10.18 | 10.24 | 1,771,568 | -0.01(-0.13%) |
Dec 19, 2017 | 10.26 | 10.28 | 10.12 | 10.26 | 2,044,165 | -0.03(-0.26%) |
Dec 18, 2017 | 10.25 | 10.42 | 10.22 | 10.29 | 1,463,751 | +0.07(+0.65%) |
Dec 15, 2017 | 10.25 | 10.32 | 10.20 | 10.22 | 2,089,322 | +0.03(+0.33%) |
Dec 14, 2017 | 10.08 | 10.22 | 10.07 | 10.18 | 1,781,250 | -0.09(-0.85%) |
Dec 13, 2017 | 10.31 | 10.37 | 10.20 | 10.27 | 3,000,389 | -0.01(-0.13%) |
Dec 12, 2017 | 9.898 | 10.35 | 9.891 | 10.29 | 3,444,697 | +0.24(+2.39%) |
Dec 11, 2017 | 10.13 | 10.15 | 9.991 | 10.04 | 2,016,330 | -0.08(-0.79%) |
Dec 08, 2017 | 10.17 | 10.18 | 10.07 | 10.12 | 3,283,364 | -0.03(-0.33%) |
Dec 07, 2017 | 9.811 | 10.22 | 9.784 | 10.16 | 1,457,128 | -0.06(-0.59%) |
Dec 06, 2017 | 10.12 | 10.27 | 10.09 | 10.22 | 2,293,049 | +0.20(+2.00%) |
Dec 05, 2017 | 10.06 | 10.11 | 9.924 | 10.02 | 1,638,109 | +0.03(+0.27%) |
Dec 04, 2017 | 9.984 | 10.09 | 9.971 | 9.991 | 1,286,221 | +0.08(+0.81%) |
Dec 01, 2017 | 9.751 | 9.951 | 9.744 | 9.911 | 2,102,290 | +0.19(+1.92%) |
Nov 30, 2017 | 9.784 | 9.868 | 9.650 | 9.724 | 2,727,066 | -0.15(-1.49%) |
Nov 29, 2017 | 10.06 | 10.06 | 9.864 | 9.871 | 3,451,343 | -0.29(-2.89%) |
Nov 28, 2017 | 10.14 | 10.26 | 10.11 | 10.16 | 2,189,784 | +0.03(+0.33%) |
Nov 27, 2017 | 10.04 | 10.20 | 10.02 | 10.13 | 1,496,246 | -0.01(-0.07%) |
Nov 24, 2017 | 10.06 | 10.18 | 10.06 | 10.14 | 895,022 | -0.04(-0.39%) |
Nov 22, 2017 | 10.12 | 10.21 | 10.08 | 10.18 | 1,925,588 | +0.02(+0.20%) |
Nov 21, 2017 | 10.17 | 10.24 | 10.13 | 10.16 | 1,472,456 | -0.06(-0.59%) |
Nov 20, 2017 | 10.08 | 10.22 | 10.06 | 10.22 | 1,055,275 | +0.13(+1.26%) |
Nov 17, 2017 | 9.971 | 10.12 | 9.964 | 10.09 | 1,748,821 | +0.17(+1.68%) |
Nov 16, 2017 | 9.958 | 9.984 | 9.848 | 9.924 | 1,417,095 | +0.12(+1.23%) |
Nov 15, 2017 | 9.771 | 9.817 | 9.697 | 9.804 | 923,498 | +0.02(+0.20%) |
Nov 14, 2017 | 9.931 | 9.938 | 9.751 | 9.784 | 2,014,332 | -0.14(-1.41%) |
Nov 13, 2017 | 9.918 | 10.01 | 9.868 | 9.924 | 1,749,084 | -0.05(-0.47%) |
Nov 10, 2017 | 10.02 | 10.07 | 9.928 | 9.971 | 2,499,931 | -0.14(-1.39%) |
Nov 09, 2017 | 10.12 | 10.16 | 10.04 | 10.11 | 2,750,261 | -0.07(-0.72%) |
Nov 08, 2017 | 10.20 | 10.22 | 10.04 | 10.18 | 2,399,129 | +0.20(+2.01%) |
Nov 07, 2017 | 10.14 | 10.17 | 9.918 | 9.984 | 1,279,633 | -0.20(-1.97%) |
Nov 06, 2017 | 10.03 | 10.20 | 9.991 | 10.18 | 1,563,346 | +0.26(+2.62%) |
Nov 03, 2017 | 10.24 | 10.27 | 9.884 | 9.924 | 2,324,247 | -0.32(-3.13%) |
Nov 02, 2017 | 10.30 | 10.37 | 10.16 | 10.24 | 1,876,973 | -0.05(-0.45%) |
Nov 01, 2017 | 10.37 | 10.43 | 10.27 | 10.29 | 1,710,639 | +0.01(+0.06%) |
Oct 31, 2017 | 10.28 | 10.36 | 10.22 | 10.29 | 2,619,238 | +0.05(+0.52%) |
Oct 30, 2017 | 10.44 | 10.46 | 10.16 | 10.23 | 2,079,185 | -0.37(-3.53%) |
Oct 27, 2017 | 10.58 | 10.62 | 10.43 | 10.61 | 1,746,858 | +0.13(+1.21%) |
Oct 26, 2017 | 10.47 | 10.60 | 10.46 | 10.48 | 3,159,914 | +0.07(+0.64%) |
Oct 25, 2017 | 10.60 | 10.60 | 10.33 | 10.41 | 1,355,874 | -0.06(-0.57%) |
Oct 24, 2017 | 10.47 | 10.55 | 10.34 | 10.47 | 1,467,841 | -0.03(-0.25%) |
Oct 23, 2017 | 10.69 | 10.72 | 10.49 | 10.50 | 1,242,443 | -0.27(-2.48%) |
Oct 20, 2017 | 10.75 | 10.88 | 10.71 | 10.77 | 1,752,772 | +0.05(+0.50%) |
Oct 19, 2017 | 10.72 | 10.73 | 10.61 | 10.71 | 1,297,641 | -0.05(-0.43%) |
Oct 18, 2017 | 10.69 | 10.82 | 10.59 | 10.76 | 1,369,501 | +0.04(+0.37%) |
Oct 17, 2017 | 10.70 | 10.73 | 10.65 | 10.72 | 1,201,024 | -0.01(-0.06%) |
Oct 16, 2017 | 10.83 | 10.85 | 10.66 | 10.73 | 1,529,524 | -0.04(-0.37%) |
Oct 13, 2017 | 10.89 | 10.91 | 10.68 | 10.77 | 1,870,061 | -0.02(-0.19%) |
Oct 12, 2017 | 10.82 | 10.85 | 10.75 | 10.79 | 1,489,809 | -0.07(-0.62%) |
Oct 11, 2017 | 10.99 | 11.00 | 10.80 | 10.85 | 1,125,921 | -0.02(-0.18%) |
Oct 10, 2017 | 10.85 | 10.98 | 10.80 | 10.87 | 2,798,225 | +0.21(+2.01%) |
Oct 09, 2017 | 10.72 | 10.75 | 10.62 | 10.66 | 861,189 | -0.09(-0.81%) |
Oct 06, 2017 | 10.73 | 10.87 | 10.69 | 10.75 | 2,299,754 | -0.08(-0.74%) |
Oct 05, 2017 | 11.02 | 11.05 | 10.81 | 10.83 | 1,688,327 | -0.03(-0.25%) |
Oct 04, 2017 | 10.87 | 10.93 | 10.81 | 10.85 | 1,309,048 | -0.04(-0.37%) |
Oct 03, 2017 | 10.63 | 10.91 | 10.58 | 10.89 | 1,955,981 | +0.29(+2.77%) |