Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.51 | 11.65 | 11.30 | 11.45 | 81,837 | -0.03(-0.26%) |
Nov 29, 2017 | 11.97 | 12.01 | 11.33 | 11.48 | 179,559 | -0.49(-4.09%) |
Nov 28, 2017 | 12.00 | 12.10 | 11.52 | 11.97 | 293,079 | -0.09(-0.75%) |
Nov 27, 2017 | 12.43 | 12.43 | 11.55 | 12.06 | 718,689 | +0.36(+3.08%) |
Nov 24, 2017 | 10.88 | 11.95 | 10.59 | 11.70 | 310,312 | +0.91(+8.43%) |
Nov 22, 2017 | 10.85 | 11.13 | 10.57 | 10.79 | 187,037 | -0.07(-0.64%) |
Nov 21, 2017 | 10.90 | 10.90 | 10.64 | 10.86 | 123,587 | +0.05(+0.46%) |
Nov 20, 2017 | 10.73 | 10.84 | 10.69 | 10.81 | 58,502 | +0.15(+1.41%) |
Nov 17, 2017 | 10.42 | 10.71 | 10.35 | 10.66 | 85,852 | +0.18(+1.72%) |
Nov 16, 2017 | 10.70 | 10.81 | 10.39 | 10.48 | 113,953 | -0.15(-1.41%) |
Nov 15, 2017 | 10.63 | 10.66 | 10.40 | 10.63 | 74,807 | -0.08(-0.75%) |
Nov 14, 2017 | 10.84 | 10.97 | 10.54 | 10.71 | 122,660 | -0.14(-1.29%) |
Nov 13, 2017 | 10.82 | 10.90 | 10.81 | 10.85 | 51,932 | -0.12(-1.09%) |
Nov 10, 2017 | 11.10 | 11.10 | 10.82 | 10.97 | 71,052 | -0.12(-1.08%) |
Nov 09, 2017 | 11.15 | 11.23 | 11.05 | 11.09 | 66,083 | -0.14(-1.25%) |
Nov 08, 2017 | 11.13 | 11.29 | 11.05 | 11.23 | 95,267 | +0.10(+0.90%) |
Nov 07, 2017 | 11.35 | 11.39 | 11.01 | 11.13 | 168,208 | -0.17(-1.50%) |
Nov 06, 2017 | 11.05 | 11.32 | 10.93 | 11.30 | 132,997 | +0.23(+2.08%) |
Nov 03, 2017 | 11.21 | 11.37 | 11.00 | 11.07 | 89,732 | -0.22(-1.95%) |
Nov 02, 2017 | 11.18 | 11.46 | 11.15 | 11.29 | 167,864 | -0.17(-1.48%) |
Nov 01, 2017 | 11.56 | 11.56 | 11.24 | 11.46 | 155,728 | -0.01(-0.09%) |
Oct 31, 2017 | 11.34 | 11.55 | 11.34 | 11.47 | 244,024 | +0.10(+0.88%) |
Oct 30, 2017 | 11.23 | 11.49 | 11.18 | 11.37 | 61,838 | +0.07(+0.62%) |
Oct 27, 2017 | 11.35 | 11.35 | 11.09 | 11.30 | 94,862 | -0.05(-0.44%) |
Oct 26, 2017 | 11.36 | 11.50 | 11.18 | 11.35 | 76,489 | +0.02(+0.18%) |
Oct 25, 2017 | 11.34 | 11.42 | 11.07 | 11.33 | 61,455 | -0.01(-0.09%) |
Oct 24, 2017 | 11.53 | 11.53 | 11.30 | 11.34 | 87,758 | -0.14(-1.22%) |
Oct 23, 2017 | 11.37 | 11.68 | 11.35 | 11.48 | 330,722 | +0.21(+1.86%) |
Oct 20, 2017 | 10.92 | 11.50 | 10.92 | 11.27 | 238,225 | +0.33(+3.02%) |
Oct 19, 2017 | 11.10 | 11.26 | 10.68 | 10.94 | 93,070 | -0.20(-1.80%) |
Oct 18, 2017 | 11.06 | 11.41 | 11.06 | 11.14 | 112,121 | +0.08(+0.72%) |
Oct 17, 2017 | 11.33 | 11.41 | 10.95 | 11.06 | 93,277 | -0.20(-1.78%) |
Oct 16, 2017 | 10.90 | 11.36 | 10.78 | 11.26 | 242,194 | +0.40(+3.68%) |
Oct 13, 2017 | 11.09 | 11.12 | 10.76 | 10.86 | 197,427 | -0.09(-0.82%) |
Oct 12, 2017 | 11.54 | 11.61 | 10.37 | 10.95 | 460,424 | -0.51(-4.45%) |
Oct 11, 2017 | 11.65 | 11.93 | 11.31 | 11.46 | 213,620 | -0.17(-1.46%) |
Oct 10, 2017 | 12.18 | 12.18 | 11.52 | 11.63 | 396,624 | -0.57(-4.67%) |
Oct 09, 2017 | 11.70 | 12.50 | 11.30 | 12.20 | 583,913 | +0.70(+6.09%) |
Oct 06, 2017 | 9.720 | 11.85 | 9.680 | 11.50 | 1,774,795 | +1.75(+17.95%) |
Oct 05, 2017 | 9.910 | 9.950 | 9.730 | 9.750 | 60,217 | -0.15(-1.52%) |
Oct 04, 2017 | 9.920 | 9.940 | 9.800 | 9.900 | 64,458 | +0.01(+0.10%) |
Oct 03, 2017 | 9.770 | 9.940 | 9.730 | 9.890 | 100,046 | +0.14(+1.44%) |
Oct 02, 2017 | 9.800 | 9.840 | 9.560 | 9.750 | 39,191 | -0.05(-0.51%) |
Sep 29, 2017 | 9.550 | 9.870 | 9.500 | 9.800 | 104,785 | +0.26(+2.73%) |
Sep 28, 2017 | 9.590 | 9.690 | 9.450 | 9.540 | 25,638 | -0.09(-0.93%) |
Sep 27, 2017 | 9.500 | 9.730 | 9.480 | 9.630 | 79,595 | +0.17(+1.80%) |
Sep 26, 2017 | 9.500 | 9.580 | 9.410 | 9.460 | 116,117 | -0.05(-0.53%) |
Sep 25, 2017 | 9.810 | 9.830 | 9.430 | 9.510 | 113,195 | -0.39(-3.94%) |
Sep 22, 2017 | 9.930 | 9.930 | 9.840 | 9.900 | 48,312 | +0.05(+0.51%) |
Sep 21, 2017 | 10.05 | 10.05 | 9.800 | 9.850 | 34,312 | -0.12(-1.20%) |
Sep 20, 2017 | 10.01 | 10.01 | 9.930 | 9.970 | 89,614 | -0.03(-0.30%) |
Sep 19, 2017 | 10.00 | 10.06 | 9.930 | 10.00 | 79,308 | +0.03(+0.30%) |
Sep 18, 2017 | 9.940 | 10.02 | 9.860 | 9.970 | 69,099 | +0.01(+0.10%) |
Sep 15, 2017 | 9.890 | 9.990 | 9.750 | 9.960 | 90,499 | +0.01(+0.10%) |
Sep 14, 2017 | 9.960 | 9.990 | 9.810 | 9.950 | 60,513 | -0.04(-0.40%) |
Sep 13, 2017 | 9.720 | 9.990 | 9.710 | 9.990 | 122,685 | +0.22(+2.25%) |
Sep 12, 2017 | 9.630 | 9.810 | 9.630 | 9.770 | 87,331 | +0.09(+0.93%) |
Sep 11, 2017 | 9.640 | 9.690 | 9.510 | 9.680 | 45,455 | +0.15(+1.57%) |
Sep 08, 2017 | 9.620 | 9.620 | 9.370 | 9.530 | 73,208 | -0.08(-0.83%) |
Sep 07, 2017 | 9.640 | 9.680 | 9.540 | 9.610 | 46,114 | +0.02(+0.21%) |
Sep 06, 2017 | 9.540 | 9.690 | 9.530 | 9.590 | 88,558 | +0.10(+1.05%) |
Sep 05, 2017 | 9.650 | 9.680 | 9.400 | 9.490 | 130,378 | -0.18(-1.86%) |