Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.05 | 10.09 | 9.912 | 9.999 | 640,858 | -0.03(-0.35%) |
Nov 29, 2017 | 9.981 | 10.07 | 9.964 | 10.03 | 518,925 | +0.10(+1.05%) |
Nov 28, 2017 | 9.895 | 9.938 | 9.860 | 9.929 | 368,973 | +0.06(+0.62%) |
Nov 27, 2017 | 9.860 | 9.929 | 9.851 | 9.868 | 333,604 | +0.01(+0.09%) |
Nov 24, 2017 | 9.860 | 9.881 | 9.781 | 9.860 | 484,873 | +0.03(+0.27%) |
Nov 22, 2017 | 9.834 | 9.886 | 9.816 | 9.834 | 302,314 | +0.01(+0.09%) |
Nov 21, 2017 | 9.825 | 9.877 | 9.760 | 9.825 | 572,994 | +0.04(+0.44%) |
Nov 20, 2017 | 9.738 | 9.781 | 9.677 | 9.781 | 387,167 | +0.01(+0.09%) |
Nov 17, 2017 | 9.721 | 9.821 | 9.721 | 9.773 | 260,459 | +0.00(+0.00%) |
Nov 16, 2017 | 9.703 | 9.842 | 9.677 | 9.773 | 595,532 | +0.06(+0.63%) |
Nov 15, 2017 | 9.764 | 9.784 | 9.677 | 9.712 | 747,052 | -0.10(-0.98%) |
Nov 14, 2017 | 9.799 | 9.834 | 9.729 | 9.808 | 498,915 | -0.02(-0.18%) |
Nov 13, 2017 | 9.816 | 9.860 | 9.721 | 9.825 | 395,589 | -0.01(-0.09%) |
Nov 10, 2017 | 9.868 | 9.947 | 9.834 | 9.834 | 265,397 | -0.05(-0.53%) |
Nov 09, 2017 | 9.903 | 9.955 | 9.842 | 9.886 | 581,990 | -0.08(-0.79%) |
Nov 08, 2017 | 9.799 | 10.00 | 9.773 | 9.964 | 782,775 | +0.13(+1.33%) |
Nov 07, 2017 | 9.721 | 9.868 | 9.721 | 9.834 | 678,187 | +0.10(+0.98%) |
Nov 06, 2017 | 9.781 | 9.825 | 9.677 | 9.738 | 650,844 | +0.00(+0.00%) |
Nov 03, 2017 | 10.02 | 10.07 | 9.738 | 9.738 | 684,748 | -0.30(-3.03%) |
Nov 02, 2017 | 9.973 | 10.25 | 9.895 | 10.04 | 776,922 | -0.18(-1.79%) |
Nov 01, 2017 | 10.17 | 10.26 | 10.09 | 10.22 | 411,433 | +0.05(+0.51%) |
Oct 31, 2017 | 10.19 | 10.21 | 10.14 | 10.17 | 326,872 | +0.01(+0.09%) |
Oct 30, 2017 | 10.21 | 10.24 | 10.15 | 10.16 | 517,952 | -0.07(-0.68%) |
Oct 27, 2017 | 10.22 | 10.27 | 10.12 | 10.23 | 372,385 | +0.02(+0.17%) |
Oct 26, 2017 | 10.31 | 10.34 | 10.21 | 10.22 | 405,570 | -0.09(-0.84%) |
Oct 25, 2017 | 10.35 | 10.39 | 10.19 | 10.30 | 492,720 | -0.07(-0.67%) |
Oct 24, 2017 | 10.40 | 10.46 | 10.35 | 10.37 | 2,188,654 | +0.01(+0.08%) |
Oct 23, 2017 | 10.49 | 10.49 | 10.33 | 10.36 | 779,727 | -0.12(-1.16%) |
Oct 20, 2017 | 10.53 | 10.53 | 10.43 | 10.49 | 956,216 | +0.03(+0.25%) |
Oct 19, 2017 | 10.45 | 10.53 | 10.38 | 10.46 | 2,161,753 | +0.00(+0.00%) |
Oct 18, 2017 | 10.41 | 10.49 | 10.41 | 10.46 | 329,523 | +0.03(+0.33%) |
Oct 17, 2017 | 10.43 | 10.52 | 10.37 | 10.42 | 697,943 | -0.03(-0.33%) |
Oct 16, 2017 | 10.54 | 10.61 | 10.42 | 10.46 | 281,376 | -0.09(-0.82%) |
Oct 13, 2017 | 10.56 | 10.58 | 10.48 | 10.55 | 155,988 | +0.04(+0.41%) |
Oct 12, 2017 | 10.49 | 10.55 | 10.43 | 10.50 | 164,956 | +0.01(+0.08%) |
Oct 11, 2017 | 10.55 | 10.58 | 10.47 | 10.49 | 407,356 | -0.10(-0.90%) |
Oct 10, 2017 | 10.58 | 10.62 | 10.49 | 10.59 | 565,130 | +0.08(+0.74%) |
Oct 09, 2017 | 10.46 | 10.54 | 10.37 | 10.51 | 399,953 | +0.05(+0.50%) |
Oct 06, 2017 | 10.54 | 10.55 | 10.42 | 10.46 | 245,356 | -0.10(-0.91%) |
Oct 05, 2017 | 10.46 | 10.62 | 10.45 | 10.56 | 1,207,009 | +0.10(+1.00%) |
Oct 04, 2017 | 10.50 | 10.53 | 10.43 | 10.45 | 593,699 | -0.03(-0.25%) |
Oct 03, 2017 | 10.44 | 10.55 | 10.44 | 10.48 | 531,858 | +0.01(+0.08%) |
Oct 02, 2017 | 10.26 | 10.54 | 10.26 | 10.47 | 1,027,995 | +0.21(+2.03%) |
Sep 29, 2017 | 10.25 | 10.37 | 10.23 | 10.26 | 1,010,538 | -0.03(-0.34%) |
Sep 28, 2017 | 10.36 | 10.36 | 10.15 | 10.29 | 1,479,816 | -0.08(-0.75%) |
Sep 27, 2017 | 10.34 | 10.45 | 10.29 | 10.37 | 1,661,125 | +0.03(+0.34%) |
Sep 26, 2017 | 10.18 | 10.41 | 10.16 | 10.34 | 841,830 | +0.19(+1.89%) |
Sep 25, 2017 | 10.09 | 10.17 | 10.07 | 10.15 | 382,429 | +0.01(+0.08%) |
Sep 22, 2017 | 9.947 | 10.19 | 9.916 | 10.14 | 678,932 | +0.21(+2.10%) |
Sep 21, 2017 | 9.912 | 9.990 | 9.899 | 9.929 | 324,387 | -0.01(-0.09%) |
Sep 20, 2017 | 9.999 | 9.999 | 9.895 | 9.938 | 381,252 | -0.03(-0.26%) |
Sep 19, 2017 | 9.999 | 10.02 | 9.886 | 9.964 | 333,276 | +0.00(+0.00%) |
Sep 18, 2017 | 9.808 | 9.990 | 9.781 | 9.964 | 968,425 | +0.17(+1.69%) |
Sep 15, 2017 | 10.01 | 9.999 | 9.703 | 9.799 | 16,080,593 | -0.21(-2.08%) |
Sep 14, 2017 | 9.712 | 10.22 | 9.712 | 10.01 | 1,506,482 | +0.27(+2.77%) |
Sep 13, 2017 | 9.842 | 9.929 | 9.712 | 9.738 | 599,530 | -0.13(-1.32%) |
Sep 12, 2017 | 9.929 | 9.929 | 9.808 | 9.868 | 417,548 | +0.04(+0.44%) |
Sep 11, 2017 | 9.868 | 9.973 | 9.781 | 9.825 | 471,361 | +0.02(+0.18%) |
Sep 08, 2017 | 9.825 | 9.938 | 9.786 | 9.808 | 359,606 | -0.03(-0.35%) |
Sep 07, 2017 | 9.842 | 9.973 | 9.790 | 9.842 | 780,450 | +0.01(+0.09%) |
Sep 06, 2017 | 9.903 | 9.912 | 9.799 | 9.834 | 647,091 | -0.03(-0.35%) |
Sep 05, 2017 | 10.18 | 10.18 | 9.851 | 9.868 | 471,062 | -0.30(-2.99%) |