Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.00 | 12.20 | 11.85 | 12.05 | 47,604 | +0.05(+0.42%) |
Nov 29, 2017 | 11.70 | 12.00 | 11.70 | 12.00 | 22,701 | +0.30(+2.56%) |
Nov 28, 2017 | 11.65 | 11.80 | 11.45 | 11.70 | 53,087 | +0.15(+1.30%) |
Nov 27, 2017 | 11.60 | 11.95 | 11.55 | 11.55 | 50,275 | -0.15(-1.28%) |
Nov 24, 2017 | 11.75 | 11.80 | 11.60 | 11.70 | 16,689 | +0.00(+0.00%) |
Nov 22, 2017 | 11.75 | 11.90 | 11.70 | 11.70 | 25,579 | -0.03(-0.21%) |
Nov 21, 2017 | 11.40 | 11.90 | 11.25 | 11.72 | 84,359 | +0.42(+3.76%) |
Nov 20, 2017 | 11.30 | 11.35 | 11.00 | 11.30 | 55,952 | +0.00(+0.00%) |
Nov 17, 2017 | 11.10 | 11.30 | 10.95 | 11.30 | 54,035 | +0.10(+0.89%) |
Nov 16, 2017 | 10.90 | 11.40 | 10.90 | 11.20 | 44,068 | +0.35(+3.23%) |
Nov 15, 2017 | 10.90 | 11.15 | 10.50 | 10.85 | 86,277 | -0.15(-1.36%) |
Nov 14, 2017 | 11.05 | 11.05 | 10.85 | 11.00 | 14,755 | -0.05(-0.45%) |
Nov 13, 2017 | 11.15 | 11.40 | 10.90 | 11.05 | 29,146 | -0.15(-1.34%) |
Nov 10, 2017 | 10.90 | 11.60 | 10.80 | 11.20 | 54,929 | +0.30(+2.75%) |
Nov 09, 2017 | 10.75 | 11.06 | 10.70 | 10.90 | 39,880 | +0.00(+0.00%) |
Nov 08, 2017 | 10.80 | 10.95 | 10.60 | 10.90 | 29,307 | +0.05(+0.46%) |
Nov 07, 2017 | 11.70 | 11.75 | 10.80 | 10.85 | 87,655 | -0.05(-0.46%) |
Nov 06, 2017 | 10.95 | 11.10 | 10.70 | 10.90 | 31,395 | +0.00(+0.00%) |
Nov 03, 2017 | 10.85 | 11.00 | 10.57 | 10.90 | 63,544 | +0.00(+0.00%) |
Nov 02, 2017 | 10.80 | 11.00 | 10.65 | 10.90 | 49,110 | +0.05(+0.46%) |
Nov 01, 2017 | 10.85 | 11.00 | 10.75 | 10.85 | 32,257 | +0.00(+0.00%) |
Oct 31, 2017 | 10.80 | 10.90 | 10.60 | 10.85 | 69,772 | +0.00(+0.00%) |
Oct 30, 2017 | 10.80 | 10.90 | 10.70 | 10.85 | 43,976 | -0.05(-0.46%) |
Oct 27, 2017 | 10.60 | 11.15 | 10.60 | 10.90 | 45,884 | +0.10(+0.93%) |
Oct 26, 2017 | 10.70 | 10.90 | 10.60 | 10.80 | 24,476 | +0.20(+1.89%) |
Oct 25, 2017 | 11.05 | 11.25 | 10.60 | 10.60 | 98,672 | -0.45(-4.07%) |
Oct 24, 2017 | 10.90 | 11.18 | 10.75 | 11.05 | 46,600 | +0.25(+2.31%) |
Oct 23, 2017 | 10.45 | 10.90 | 10.35 | 10.80 | 69,193 | +0.30(+2.86%) |
Oct 20, 2017 | 10.50 | 10.60 | 10.25 | 10.50 | 35,069 | +0.10(+0.96%) |
Oct 19, 2017 | 10.50 | 10.50 | 10.15 | 10.40 | 47,416 | -0.10(-0.95%) |
Oct 18, 2017 | 10.05 | 10.60 | 10.05 | 10.50 | 51,709 | +0.50(+5.00%) |
Oct 17, 2017 | 9.750 | 10.05 | 9.600 | 10.00 | 58,941 | +0.20(+2.04%) |
Oct 16, 2017 | 10.15 | 10.15 | 9.700 | 9.800 | 60,456 | -0.30(-2.97%) |
Oct 13, 2017 | 10.15 | 10.15 | 9.950 | 10.10 | 16,256 | +0.03(+0.25%) |
Oct 12, 2017 | 10.15 | 10.15 | 10.05 | 10.07 | 16,679 | -0.03(-0.25%) |
Oct 11, 2017 | 10.00 | 10.15 | 9.975 | 10.10 | 29,973 | +0.00(+0.00%) |
Oct 10, 2017 | 10.05 | 10.10 | 9.750 | 10.10 | 27,489 | +0.15(+1.51%) |
Oct 09, 2017 | 10.05 | 10.10 | 9.900 | 9.950 | 15,869 | -0.05(-0.50%) |
Oct 06, 2017 | 9.850 | 10.10 | 9.850 | 10.00 | 7,878 | +0.00(+0.00%) |
Oct 05, 2017 | 10.00 | 10.25 | 9.550 | 10.00 | 44,353 | +0.05(+0.50%) |
Oct 04, 2017 | 10.05 | 10.25 | 9.800 | 9.950 | 82,547 | -0.10(-1.00%) |
Oct 03, 2017 | 10.15 | 10.17 | 9.950 | 10.05 | 40,704 | -0.05(-0.50%) |
Oct 02, 2017 | 10.00 | 10.27 | 9.900 | 10.10 | 74,409 | +0.20(+2.02%) |
Sep 29, 2017 | 9.950 | 10.00 | 9.900 | 9.900 | 35,610 | +0.00(+0.00%) |
Sep 28, 2017 | 9.950 | 10.00 | 9.535 | 9.900 | 33,144 | -0.10(-1.00%) |
Sep 27, 2017 | 9.950 | 10.00 | 9.500 | 10.00 | 35,497 | +0.15(+1.52%) |
Sep 26, 2017 | 9.450 | 9.950 | 9.450 | 9.850 | 50,367 | +0.45(+4.79%) |
Sep 25, 2017 | 9.400 | 9.500 | 9.301 | 9.400 | 35,537 | -0.05(-0.53%) |
Sep 22, 2017 | 9.400 | 9.550 | 9.200 | 9.450 | 22,270 | +0.00(+0.00%) |
Sep 21, 2017 | 9.200 | 9.450 | 9.200 | 9.450 | 39,484 | +0.25(+2.72%) |
Sep 20, 2017 | 9.275 | 9.350 | 9.200 | 9.200 | 33,672 | -0.05(-0.54%) |
Sep 19, 2017 | 9.400 | 9.400 | 9.150 | 9.250 | 37,438 | -0.05(-0.54%) |
Sep 18, 2017 | 8.950 | 9.400 | 8.900 | 9.300 | 81,665 | +0.40(+4.49%) |
Sep 15, 2017 | 9.200 | 9.300 | 8.900 | 8.900 | 127,188 | -0.25(-2.73%) |
Sep 14, 2017 | 9.250 | 9.250 | 9.050 | 9.150 | 103,903 | +0.05(+0.55%) |
Sep 13, 2017 | 9.300 | 9.400 | 9.100 | 9.100 | 41,157 | -0.15(-1.62%) |
Sep 12, 2017 | 9.300 | 9.350 | 9.100 | 9.250 | 29,832 | -0.05(-0.54%) |
Sep 11, 2017 | 9.250 | 9.400 | 9.200 | 9.300 | 52,742 | +0.15(+1.64%) |
Sep 08, 2017 | 8.950 | 9.300 | 8.900 | 9.150 | 52,339 | +0.15(+1.67%) |
Sep 07, 2017 | 9.150 | 9.200 | 8.900 | 9.000 | 53,216 | -0.20(-2.17%) |
Sep 06, 2017 | 9.200 | 9.400 | 8.900 | 9.200 | 53,852 | +0.00(+0.00%) |
Sep 05, 2017 | 9.700 | 9.732 | 9.150 | 9.200 | 51,376 | -0.50(-5.15%) |