Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.95 | 11.04 | 10.39 | 10.69 | 2,306,350 | -0.23(-2.11%) |
Nov 29, 2017 | 10.76 | 10.98 | 10.76 | 10.92 | 2,251,971 | +0.20(+1.87%) |
Nov 28, 2017 | 10.61 | 10.76 | 10.39 | 10.72 | 1,415,202 | +0.00(+0.00%) |
Nov 27, 2017 | 10.60 | 10.77 | 10.52 | 10.72 | 1,860,998 | +0.12(+1.13%) |
Nov 24, 2017 | 10.66 | 10.72 | 10.52 | 10.60 | 355,014 | -0.01(-0.09%) |
Nov 22, 2017 | 10.35 | 10.72 | 10.31 | 10.61 | 1,510,441 | +0.26(+2.51%) |
Nov 21, 2017 | 10.43 | 10.45 | 10.24 | 10.35 | 1,354,668 | -0.01(-0.10%) |
Nov 20, 2017 | 10.37 | 10.53 | 10.18 | 10.36 | 2,068,128 | -0.06(-0.58%) |
Nov 17, 2017 | 10.27 | 10.59 | 10.24 | 10.42 | 1,971,015 | +0.11(+1.07%) |
Nov 16, 2017 | 10.38 | 10.43 | 10.22 | 10.31 | 1,658,721 | +0.01(+0.10%) |
Nov 15, 2017 | 10.22 | 10.41 | 9.970 | 10.30 | 2,382,228 | +0.04(+0.39%) |
Nov 14, 2017 | 10.31 | 10.62 | 10.02 | 10.26 | 4,055,206 | -0.10(-0.97%) |
Nov 13, 2017 | 10.13 | 10.40 | 10.06 | 10.36 | 2,383,996 | +0.13(+1.27%) |
Nov 10, 2017 | 10.18 | 10.51 | 10.14 | 10.23 | 2,428,391 | -0.01(-0.10%) |
Nov 09, 2017 | 9.430 | 10.42 | 9.380 | 10.24 | 5,802,065 | +0.66(+6.89%) |
Nov 08, 2017 | 8.790 | 10.03 | 8.780 | 9.580 | 16,844,228 | +0.77(+8.74%) |
Nov 07, 2017 | 10.26 | 10.39 | 8.780 | 8.810 | 7,516,510 | -1.48(-14.38%) |
Nov 06, 2017 | 10.45 | 10.48 | 10.26 | 10.29 | 1,599,822 | -0.16(-1.53%) |
Nov 03, 2017 | 10.56 | 10.64 | 10.31 | 10.45 | 1,603,022 | -0.14(-1.32%) |
Nov 02, 2017 | 10.20 | 11.09 | 10.20 | 10.59 | 5,401,628 | +0.75(+7.62%) |
Nov 01, 2017 | 10.13 | 10.30 | 9.830 | 9.840 | 3,230,410 | -0.19(-1.89%) |
Oct 31, 2017 | 9.520 | 10.50 | 9.520 | 10.03 | 8,577,279 | +0.47(+4.92%) |
Oct 30, 2017 | 9.520 | 9.768 | 9.480 | 9.560 | 2,293,648 | -0.03(-0.31%) |
Oct 27, 2017 | 9.530 | 9.660 | 9.440 | 9.590 | 1,755,483 | +0.04(+0.42%) |
Oct 26, 2017 | 9.870 | 9.935 | 9.530 | 9.550 | 1,923,132 | -0.35(-3.54%) |
Oct 25, 2017 | 10.16 | 10.16 | 9.680 | 9.900 | 3,044,909 | -0.25(-2.46%) |
Oct 24, 2017 | 10.29 | 10.33 | 10.12 | 10.15 | 1,725,114 | -0.10(-0.98%) |
Oct 23, 2017 | 10.41 | 10.45 | 10.22 | 10.25 | 2,466,512 | -0.20(-1.91%) |
Oct 20, 2017 | 10.40 | 10.54 | 10.24 | 10.45 | 2,927,747 | +0.01(+0.10%) |
Oct 19, 2017 | 10.36 | 10.60 | 10.34 | 10.44 | 1,897,816 | +0.06(+0.58%) |
Oct 18, 2017 | 10.27 | 10.49 | 10.23 | 10.38 | 2,797,801 | +0.15(+1.47%) |
Oct 17, 2017 | 10.15 | 10.35 | 10.11 | 10.23 | 2,033,670 | +0.11(+1.09%) |
Oct 16, 2017 | 10.10 | 10.35 | 9.990 | 10.12 | 2,246,325 | +0.02(+0.20%) |
Oct 13, 2017 | 10.01 | 10.26 | 9.940 | 10.10 | 2,502,217 | -0.01(-0.10%) |
Oct 12, 2017 | 10.30 | 10.38 | 10.09 | 10.11 | 2,346,436 | -0.20(-1.94%) |
Oct 11, 2017 | 10.43 | 10.55 | 10.28 | 10.31 | 1,641,615 | -0.18(-1.72%) |
Oct 10, 2017 | 10.26 | 10.62 | 10.19 | 10.49 | 4,177,558 | +0.24(+2.34%) |
Oct 09, 2017 | 10.69 | 10.72 | 10.24 | 10.25 | 3,662,306 | -0.46(-4.30%) |
Oct 06, 2017 | 10.80 | 10.86 | 10.64 | 10.71 | 1,657,019 | -0.06(-0.56%) |
Oct 05, 2017 | 10.79 | 10.94 | 10.77 | 10.77 | 1,081,922 | -0.03(-0.28%) |
Oct 04, 2017 | 10.87 | 10.97 | 10.78 | 10.80 | 1,198,438 | -0.07(-0.64%) |
Oct 03, 2017 | 10.68 | 11.01 | 10.63 | 10.87 | 2,160,787 | +0.25(+2.35%) |
Oct 02, 2017 | 10.64 | 10.67 | 10.54 | 10.62 | 2,502,509 | +0.02(+0.19%) |
Sep 29, 2017 | 10.70 | 10.77 | 10.57 | 10.60 | 2,409,183 | -0.22(-2.03%) |
Sep 28, 2017 | 10.97 | 11.05 | 10.71 | 10.82 | 3,113,807 | -0.17(-1.55%) |
Sep 27, 2017 | 11.10 | 11.16 | 10.99 | 10.99 | 1,437,618 | -0.07(-0.63%) |
Sep 26, 2017 | 10.94 | 11.09 | 10.93 | 11.06 | 2,193,785 | +0.14(+1.28%) |
Sep 25, 2017 | 10.90 | 10.98 | 10.78 | 10.92 | 4,332,844 | +0.02(+0.18%) |
Sep 22, 2017 | 11.24 | 11.27 | 10.78 | 10.90 | 5,059,783 | -0.32(-2.85%) |
Sep 21, 2017 | 11.20 | 11.29 | 11.10 | 11.22 | 2,299,247 | +0.01(+0.09%) |
Sep 20, 2017 | 11.10 | 11.30 | 11.08 | 11.21 | 2,937,380 | +0.12(+1.08%) |
Sep 19, 2017 | 11.35 | 11.43 | 10.83 | 11.09 | 5,663,381 | -0.26(-2.29%) |
Sep 18, 2017 | 11.55 | 11.63 | 11.24 | 11.35 | 2,891,108 | -0.20(-1.73%) |
Sep 15, 2017 | 11.64 | 11.71 | 11.53 | 11.55 | 1,978,254 | -0.15(-1.28%) |
Sep 14, 2017 | 11.67 | 11.72 | 11.51 | 11.70 | 2,786,796 | +0.03(+0.26%) |
Sep 13, 2017 | 11.67 | 11.72 | 11.49 | 11.67 | 3,261,331 | -0.04(-0.34%) |
Sep 12, 2017 | 11.70 | 11.85 | 11.69 | 11.71 | 3,427,916 | +0.02(+0.17%) |
Sep 11, 2017 | 11.54 | 11.81 | 11.54 | 11.69 | 3,918,059 | +0.21(+1.83%) |
Sep 08, 2017 | 11.50 | 11.56 | 11.33 | 11.48 | 4,534,299 | -0.04(-0.35%) |
Sep 07, 2017 | 11.54 | 11.79 | 11.50 | 11.52 | 2,167,819 | -0.02(-0.17%) |
Sep 06, 2017 | 12.00 | 12.00 | 11.53 | 11.54 | 5,973,918 | -0.43(-3.59%) |
Sep 05, 2017 | 12.04 | 12.14 | 11.88 | 11.97 | 1,461,250 | -0.08(-0.66%) |