Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.023 | 9.056 | 8.829 | 8.993 | 1,730,021 | -0.17(-1.88%) |
Nov 29, 2017 | 9.422 | 9.431 | 9.132 | 9.166 | 1,175,208 | -0.23(-2.42%) |
Nov 28, 2017 | 9.515 | 9.531 | 9.355 | 9.393 | 1,130,943 | -0.02(-0.18%) |
Nov 27, 2017 | 9.380 | 9.506 | 9.367 | 9.410 | 881,513 | -0.10(-1.02%) |
Nov 24, 2017 | 9.452 | 9.536 | 9.452 | 9.506 | 660,558 | -0.06(-0.62%) |
Nov 22, 2017 | 9.645 | 9.700 | 9.506 | 9.565 | 981,189 | +0.04(+0.44%) |
Nov 21, 2017 | 9.435 | 9.670 | 9.414 | 9.523 | 1,445,014 | +0.07(+0.71%) |
Nov 20, 2017 | 9.405 | 9.500 | 9.279 | 9.456 | 929,803 | +0.08(+0.85%) |
Nov 17, 2017 | 9.262 | 9.439 | 9.237 | 9.376 | 1,080,434 | +0.10(+1.09%) |
Nov 16, 2017 | 9.237 | 9.313 | 9.157 | 9.275 | 1,165,193 | +0.13(+1.43%) |
Nov 15, 2017 | 8.964 | 9.149 | 8.863 | 9.145 | 1,678,982 | +0.15(+1.68%) |
Nov 14, 2017 | 9.161 | 9.166 | 8.964 | 8.993 | 1,243,952 | -0.18(-2.02%) |
Nov 13, 2017 | 9.149 | 9.229 | 9.086 | 9.178 | 1,510,876 | +0.12(+1.30%) |
Nov 10, 2017 | 9.216 | 9.334 | 8.997 | 9.061 | 2,110,598 | -0.53(-5.52%) |
Nov 09, 2017 | 9.531 | 9.649 | 9.384 | 9.590 | 1,178,821 | -0.38(-3.84%) |
Nov 08, 2017 | 9.943 | 10.01 | 9.830 | 9.973 | 605,288 | +0.13(+1.37%) |
Nov 07, 2017 | 10.04 | 10.06 | 9.767 | 9.838 | 1,188,164 | -0.26(-2.54%) |
Nov 06, 2017 | 9.931 | 10.17 | 9.914 | 10.09 | 1,285,428 | +0.34(+3.49%) |
Nov 03, 2017 | 9.868 | 9.889 | 9.523 | 9.754 | 1,885,324 | -0.16(-1.61%) |
Nov 02, 2017 | 9.943 | 9.969 | 9.851 | 9.914 | 1,039,221 | +0.04(+0.43%) |
Nov 01, 2017 | 9.897 | 9.948 | 9.758 | 9.872 | 2,316,025 | -0.17(-1.72%) |
Oct 31, 2017 | 10.04 | 10.20 | 10.01 | 10.04 | 972,822 | -0.04(-0.37%) |
Oct 30, 2017 | 10.15 | 10.32 | 10.00 | 10.08 | 1,384,985 | -0.32(-3.07%) |
Oct 27, 2017 | 10.19 | 10.42 | 10.17 | 10.40 | 1,002,017 | +0.28(+2.78%) |
Oct 26, 2017 | 10.23 | 10.28 | 10.08 | 10.12 | 1,028,648 | -0.14(-1.39%) |
Oct 25, 2017 | 10.29 | 10.29 | 9.975 | 10.26 | 1,255,621 | +0.04(+0.41%) |
Oct 24, 2017 | 10.17 | 10.27 | 10.14 | 10.22 | 1,006,103 | +0.08(+0.75%) |
Oct 23, 2017 | 10.25 | 10.32 | 10.13 | 10.15 | 963,798 | -0.14(-1.35%) |
Oct 20, 2017 | 10.41 | 10.44 | 10.27 | 10.28 | 750,311 | -0.07(-0.69%) |
Oct 19, 2017 | 10.27 | 10.36 | 10.23 | 10.36 | 1,165,909 | -0.10(-0.93%) |
Oct 18, 2017 | 10.44 | 10.48 | 10.38 | 10.45 | 866,990 | -0.01(-0.12%) |
Oct 17, 2017 | 10.36 | 10.52 | 10.34 | 10.46 | 957,597 | +0.03(+0.28%) |
Oct 16, 2017 | 10.44 | 10.49 | 10.35 | 10.44 | 996,173 | +0.01(+0.12%) |
Oct 13, 2017 | 10.43 | 10.52 | 10.31 | 10.42 | 1,123,303 | +0.18(+1.72%) |
Oct 12, 2017 | 10.12 | 10.28 | 10.06 | 10.25 | 1,112,018 | +0.04(+0.41%) |
Oct 11, 2017 | 10.33 | 10.39 | 10.11 | 10.20 | 695,024 | +0.03(+0.29%) |
Oct 10, 2017 | 10.20 | 10.23 | 10.09 | 10.17 | 1,064,815 | +0.19(+1.94%) |
Oct 09, 2017 | 10.24 | 10.25 | 9.939 | 9.981 | 1,223,203 | -0.29(-2.86%) |
Oct 06, 2017 | 10.31 | 10.31 | 10.17 | 10.28 | 821,141 | -0.15(-1.41%) |
Oct 05, 2017 | 10.54 | 10.68 | 10.39 | 10.42 | 2,085,632 | -0.09(-0.84%) |
Oct 04, 2017 | 10.40 | 10.57 | 10.38 | 10.51 | 1,053,058 | +0.16(+1.58%) |
Oct 03, 2017 | 10.02 | 10.36 | 10.01 | 10.35 | 1,034,680 | +0.30(+2.97%) |
Oct 02, 2017 | 9.986 | 10.07 | 9.948 | 10.05 | 567,982 | +0.03(+0.34%) |
Sep 29, 2017 | 10.01 | 10.06 | 9.918 | 10.01 | 918,034 | +0.08(+0.80%) |
Sep 28, 2017 | 10.00 | 10.07 | 9.927 | 9.935 | 758,376 | -0.08(-0.80%) |
Sep 27, 2017 | 10.22 | 10.25 | 10.01 | 10.01 | 1,149,842 | -0.34(-3.25%) |
Sep 26, 2017 | 10.37 | 10.41 | 10.31 | 10.35 | 752,283 | -0.00(-0.04%) |
Sep 25, 2017 | 10.44 | 10.46 | 10.33 | 10.36 | 797,019 | -0.11(-1.04%) |
Sep 22, 2017 | 10.40 | 10.55 | 10.31 | 10.46 | 1,175,018 | +0.08(+0.73%) |
Sep 21, 2017 | 10.50 | 10.52 | 10.31 | 10.39 | 746,101 | -0.10(-0.92%) |
Sep 20, 2017 | 10.43 | 10.50 | 10.37 | 10.49 | 955,966 | +0.09(+0.89%) |
Sep 19, 2017 | 10.43 | 10.44 | 10.36 | 10.39 | 817,226 | -0.01(-0.12%) |
Sep 18, 2017 | 10.39 | 10.47 | 10.35 | 10.41 | 798,391 | -0.06(-0.56%) |
Sep 15, 2017 | 10.38 | 10.47 | 10.34 | 10.46 | 1,835,089 | +0.05(+0.52%) |
Sep 14, 2017 | 10.23 | 10.41 | 10.19 | 10.41 | 970,384 | +0.12(+1.19%) |
Sep 13, 2017 | 10.19 | 10.39 | 10.15 | 10.29 | 1,089,247 | +0.09(+0.91%) |
Sep 12, 2017 | 10.07 | 10.32 | 10.06 | 10.20 | 1,299,508 | +0.07(+0.66%) |
Sep 11, 2017 | 10.20 | 10.23 | 10.08 | 10.13 | 905,324 | +0.04(+0.42%) |
Sep 08, 2017 | 10.07 | 10.17 | 10.07 | 10.09 | 716,066 | +0.01(+0.08%) |
Sep 07, 2017 | 10.02 | 10.11 | 10.02 | 10.08 | 609,286 | +0.10(+1.01%) |
Sep 06, 2017 | 9.952 | 9.994 | 9.851 | 9.977 | 786,152 | +0.16(+1.67%) |
Sep 05, 2017 | 10.05 | 10.06 | 9.796 | 9.813 | 1,341,485 | -0.06(-0.60%) |