Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.59 | 10.59 | 10.59 | 0 | -0.04(-0.38%) | |
Dec 28, 2017 | 10.65 | 10.72 | 10.53 | 10.63 | 646,003 | -0.03(-0.28%) |
Dec 27, 2017 | 10.66 | 10.73 | 10.52 | 10.66 | 904,021 | -0.01(-0.09%) |
Dec 26, 2017 | 10.87 | 10.99 | 10.59 | 10.67 | 883,302 | -0.26(-2.38%) |
Dec 22, 2017 | 10.95 | 11.08 | 10.88 | 10.93 | 807,752 | -0.06(-0.55%) |
Dec 21, 2017 | 11.07 | 11.15 | 10.95 | 10.99 | 763,341 | -0.09(-0.81%) |
Dec 20, 2017 | 11.12 | 11.20 | 10.99 | 11.08 | 945,918 | -0.03(-0.27%) |
Dec 19, 2017 | 11.24 | 11.40 | 10.91 | 11.11 | 1,587,010 | +0.12(+1.09%) |
Dec 18, 2017 | 11.08 | 11.14 | 10.87 | 10.99 | 1,327,028 | +0.00(+0.00%) |
Dec 15, 2017 | 10.99 | 11.12 | 10.80 | 10.99 | 5,468,468 | +0.06(+0.55%) |
Dec 14, 2017 | 10.73 | 11.10 | 10.70 | 10.93 | 2,112,655 | +0.21(+1.96%) |
Dec 13, 2017 | 10.25 | 10.76 | 10.21 | 10.72 | 1,539,320 | +0.47(+4.59%) |
Dec 12, 2017 | 10.28 | 10.38 | 10.23 | 10.25 | 872,679 | -0.02(-0.19%) |
Dec 11, 2017 | 10.25 | 10.63 | 10.16 | 10.27 | 1,924,613 | +0.15(+1.48%) |
Dec 08, 2017 | 10.56 | 10.56 | 10.02 | 10.12 | 1,774,074 | -0.40(-3.80%) |
Dec 07, 2017 | 10.34 | 10.57 | 10.27 | 10.52 | 1,224,888 | +0.33(+3.24%) |
Dec 06, 2017 | 9.960 | 10.27 | 9.960 | 10.19 | 981,312 | +0.16(+1.60%) |
Dec 05, 2017 | 10.03 | 10.17 | 9.950 | 10.03 | 1,610,261 | -0.04(-0.40%) |
Dec 04, 2017 | 10.35 | 10.49 | 10.05 | 10.07 | 1,270,909 | -0.16(-1.56%) |
Dec 01, 2017 | 10.64 | 10.72 | 10.05 | 10.23 | 1,764,270 | -0.20(-1.92%) |
Nov 30, 2017 | 10.43 | 10.59 | 10.35 | 10.43 | 1,481,956 | +0.05(+0.48%) |
Nov 29, 2017 | 10.62 | 10.85 | 10.31 | 10.38 | 1,190,946 | -0.20(-1.89%) |
Nov 28, 2017 | 10.36 | 10.60 | 10.26 | 10.58 | 1,483,039 | +0.28(+2.72%) |
Nov 27, 2017 | 10.22 | 10.39 | 10.17 | 10.30 | 1,129,206 | +0.08(+0.78%) |
Nov 24, 2017 | 10.12 | 10.30 | 10.08 | 10.22 | 641,832 | +0.12(+1.19%) |
Nov 22, 2017 | 10.33 | 10.37 | 10.05 | 10.10 | 1,328,718 | -0.23(-2.23%) |
Nov 21, 2017 | 10.16 | 10.54 | 10.16 | 10.33 | 1,595,146 | +0.21(+2.08%) |
Nov 20, 2017 | 9.950 | 10.18 | 9.890 | 10.12 | 2,507,429 | +0.15(+1.50%) |
Nov 17, 2017 | 10.45 | 10.50 | 9.950 | 9.970 | 2,660,778 | -0.46(-4.41%) |
Nov 16, 2017 | 10.25 | 10.49 | 10.18 | 10.43 | 2,179,149 | +0.23(+2.25%) |
Nov 15, 2017 | 10.05 | 10.29 | 9.800 | 10.20 | 1,959,262 | +0.12(+1.19%) |
Nov 14, 2017 | 9.990 | 10.26 | 9.711 | 10.08 | 1,851,843 | +0.08(+0.80%) |
Nov 13, 2017 | 10.55 | 10.60 | 9.830 | 10.00 | 4,023,683 | -0.61(-5.75%) |
Nov 10, 2017 | 10.64 | 10.78 | 10.56 | 10.61 | 1,314,562 | -0.08(-0.75%) |
Nov 09, 2017 | 10.85 | 10.98 | 10.50 | 10.69 | 1,805,936 | -0.22(-2.02%) |
Nov 08, 2017 | 11.09 | 11.18 | 10.63 | 10.91 | 2,236,351 | -0.27(-2.42%) |
Nov 07, 2017 | 11.48 | 11.57 | 11.14 | 11.18 | 1,909,874 | -0.26(-2.27%) |
Nov 06, 2017 | 11.16 | 11.64 | 11.05 | 11.44 | 2,388,897 | +0.45(+4.09%) |
Nov 03, 2017 | 12.14 | 12.25 | 10.55 | 10.99 | 4,502,267 | -0.99(-8.26%) |
Nov 02, 2017 | 11.89 | 12.09 | 11.62 | 11.98 | 1,964,877 | +0.08(+0.67%) |
Nov 01, 2017 | 12.16 | 12.30 | 11.65 | 11.90 | 1,603,386 | -0.14(-1.16%) |
Oct 31, 2017 | 11.97 | 12.11 | 11.97 | 12.04 | 1,354,618 | +0.10(+0.84%) |
Oct 30, 2017 | 12.00 | 12.22 | 11.86 | 11.94 | 1,476,506 | -0.09(-0.75%) |
Oct 27, 2017 | 12.20 | 12.36 | 11.92 | 12.03 | 1,946,231 | -0.16(-1.31%) |
Oct 26, 2017 | 12.81 | 12.82 | 12.18 | 12.19 | 1,664,618 | -0.58(-4.54%) |
Oct 25, 2017 | 12.97 | 13.05 | 12.63 | 12.77 | 1,160,270 | -0.19(-1.47%) |
Oct 24, 2017 | 12.80 | 12.99 | 12.78 | 12.96 | 1,092,671 | +0.15(+1.17%) |
Oct 23, 2017 | 13.00 | 13.00 | 12.72 | 12.81 | 1,240,962 | -0.08(-0.62%) |
Oct 20, 2017 | 12.65 | 12.92 | 12.60 | 12.89 | 1,098,263 | +0.32(+2.55%) |
Oct 19, 2017 | 12.55 | 12.62 | 12.34 | 12.57 | 1,164,021 | -0.09(-0.71%) |
Oct 18, 2017 | 12.50 | 12.77 | 12.33 | 12.66 | 1,133,830 | +0.14(+1.12%) |
Oct 17, 2017 | 12.82 | 12.89 | 12.47 | 12.52 | 1,578,649 | -0.35(-2.72%) |
Oct 16, 2017 | 13.10 | 13.19 | 12.83 | 12.87 | 1,605,925 | -0.23(-1.76%) |
Oct 13, 2017 | 13.29 | 13.34 | 13.06 | 13.10 | 1,088,400 | -0.20(-1.50%) |
Oct 12, 2017 | 13.20 | 13.39 | 13.06 | 13.30 | 1,360,884 | +0.10(+0.76%) |
Oct 11, 2017 | 13.58 | 13.58 | 13.07 | 13.20 | 1,909,089 | -0.23(-1.71%) |
Oct 10, 2017 | 13.75 | 13.75 | 13.30 | 13.43 | 1,487,591 | -0.28(-2.04%) |
Oct 09, 2017 | 13.51 | 13.75 | 13.49 | 13.71 | 1,184,397 | +0.27(+2.01%) |
Oct 06, 2017 | 13.28 | 13.46 | 13.10 | 13.44 | 1,531,074 | -0.04(-0.30%) |
Oct 05, 2017 | 13.44 | 13.73 | 13.31 | 13.48 | 1,427,117 | +0.05(+0.37%) |
Oct 04, 2017 | 13.36 | 13.48 | 13.26 | 13.43 | 1,003,114 | +0.06(+0.45%) |
Oct 03, 2017 | 13.28 | 13.55 | 13.27 | 13.37 | 1,145,233 | +0.04(+0.30%) |