Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.70 | 10.72 | 10.50 | 10.51 | 35,662 | -0.18(-1.68%) |
Nov 29, 2017 | 10.64 | 10.69 | 10.15 | 10.69 | 11,401 | +0.02(+0.19%) |
Nov 28, 2017 | 10.11 | 10.67 | 9.990 | 10.67 | 9,188 | +0.68(+6.81%) |
Nov 27, 2017 | 10.37 | 10.47 | 9.990 | 9.990 | 21,754 | -0.47(-4.49%) |
Nov 24, 2017 | 10.37 | 10.51 | 10.28 | 10.46 | 1,783 | +0.10(+0.97%) |
Nov 22, 2017 | 10.85 | 10.85 | 10.30 | 10.36 | 12,839 | -0.41(-3.81%) |
Nov 21, 2017 | 10.50 | 10.83 | 10.50 | 10.77 | 4,566 | +0.27(+2.57%) |
Nov 20, 2017 | 10.51 | 10.81 | 10.26 | 10.50 | 24,509 | +0.25(+2.44%) |
Nov 17, 2017 | 10.20 | 10.42 | 10.03 | 10.25 | 57,000 | +0.23(+2.30%) |
Nov 16, 2017 | 9.940 | 10.79 | 9.910 | 10.02 | 10,588 | +0.12(+1.21%) |
Nov 15, 2017 | 9.990 | 10.75 | 9.830 | 9.900 | 31,566 | -0.11(-1.10%) |
Nov 14, 2017 | 10.31 | 11.06 | 10.00 | 10.01 | 97,170 | -0.14(-1.38%) |
Nov 13, 2017 | 10.25 | 10.60 | 10.01 | 10.15 | 37,858 | +0.50(+5.18%) |
Nov 10, 2017 | 9.680 | 10.05 | 9.620 | 9.650 | 6,445 | -0.22(-2.23%) |
Nov 09, 2017 | 9.810 | 10.03 | 9.710 | 9.870 | 6,053 | +0.04(+0.41%) |
Nov 08, 2017 | 9.930 | 10.07 | 9.615 | 9.830 | 22,265 | -0.13(-1.31%) |
Nov 07, 2017 | 10.46 | 10.46 | 9.881 | 9.960 | 10,566 | -0.42(-4.05%) |
Nov 06, 2017 | 10.20 | 10.38 | 10.20 | 10.38 | 7,151 | +0.32(+3.18%) |
Nov 03, 2017 | 10.36 | 10.45 | 9.950 | 10.06 | 8,852 | -0.21(-2.04%) |
Nov 02, 2017 | 10.38 | 10.49 | 9.940 | 10.27 | 27,509 | -0.03(-0.29%) |
Nov 01, 2017 | 10.16 | 10.30 | 9.875 | 10.30 | 4,898 | +0.27(+2.69%) |
Oct 31, 2017 | 9.750 | 10.40 | 9.750 | 10.03 | 77,924 | +0.06(+0.60%) |
Oct 30, 2017 | 10.05 | 10.72 | 9.950 | 9.970 | 23,014 | -0.08(-0.80%) |
Oct 27, 2017 | 10.42 | 10.68 | 10.05 | 10.05 | 18,190 | -0.22(-2.14%) |
Oct 26, 2017 | 10.66 | 10.66 | 10.24 | 10.27 | 19,831 | -0.08(-0.77%) |
Oct 25, 2017 | 10.40 | 10.57 | 10.00 | 10.35 | 29,429 | -0.25(-2.36%) |
Oct 24, 2017 | 11.33 | 11.33 | 10.11 | 10.60 | 73,988 | -0.60(-5.36%) |
Oct 23, 2017 | 10.88 | 11.20 | 10.52 | 11.20 | 49,680 | +0.17(+1.54%) |
Oct 20, 2017 | 11.79 | 11.79 | 11.00 | 11.03 | 22,693 | -0.82(-6.92%) |
Oct 19, 2017 | 11.13 | 11.85 | 11.07 | 11.85 | 6,770 | +0.05(+0.42%) |
Oct 18, 2017 | 11.75 | 11.89 | 11.30 | 11.80 | 5,564 | -0.16(-1.34%) |
Oct 17, 2017 | 11.99 | 11.99 | 11.49 | 11.96 | 14,825 | +0.22(+1.87%) |
Oct 16, 2017 | 12.15 | 12.24 | 11.62 | 11.74 | 11,856 | -0.33(-2.73%) |
Oct 13, 2017 | 12.00 | 12.07 | 11.50 | 12.07 | 17,385 | +0.23(+1.94%) |
Oct 12, 2017 | 11.50 | 11.99 | 11.32 | 11.84 | 23,490 | +0.36(+3.14%) |
Oct 11, 2017 | 11.41 | 11.80 | 11.00 | 11.48 | 37,844 | -0.21(-1.80%) |
Oct 10, 2017 | 12.05 | 12.23 | 11.33 | 11.69 | 23,081 | -0.57(-4.65%) |
Oct 09, 2017 | 12.10 | 12.50 | 12.01 | 12.26 | 15,254 | +0.09(+0.74%) |
Oct 06, 2017 | 11.43 | 12.25 | 11.28 | 12.17 | 109,593 | +0.59(+5.09%) |
Oct 05, 2017 | 11.68 | 11.88 | 11.26 | 11.58 | 63,755 | -0.22(-1.86%) |
Oct 04, 2017 | 12.33 | 12.59 | 11.62 | 11.80 | 40,122 | -0.85(-6.72%) |
Oct 03, 2017 | 11.60 | 12.87 | 11.44 | 12.65 | 74,399 | +0.91(+7.75%) |
Oct 02, 2017 | 11.50 | 11.75 | 11.25 | 11.74 | 65,061 | +0.14(+1.21%) |
Sep 29, 2017 | 11.66 | 11.66 | 11.19 | 11.60 | 49,532 | +0.02(+0.17%) |
Sep 28, 2017 | 11.66 | 11.68 | 11.00 | 11.58 | 48,110 | -0.02(-0.17%) |
Sep 27, 2017 | 11.11 | 11.69 | 11.10 | 11.60 | 57,011 | +0.49(+4.41%) |
Sep 26, 2017 | 11.53 | 11.73 | 10.65 | 11.11 | 112,315 | -0.48(-4.14%) |
Sep 25, 2017 | 11.54 | 11.95 | 11.50 | 11.59 | 95,067 | +0.04(+0.35%) |
Sep 22, 2017 | 10.60 | 11.71 | 9.880 | 11.55 | 286,801 | +1.87(+19.32%) |
Sep 21, 2017 | 9.830 | 9.900 | 9.550 | 9.680 | 4,998 | -0.12(-1.22%) |
Sep 20, 2017 | 9.510 | 9.800 | 9.350 | 9.800 | 50,747 | +0.16(+1.66%) |
Sep 19, 2017 | 9.840 | 9.990 | 9.570 | 9.640 | 24,719 | -0.15(-1.53%) |
Sep 18, 2017 | 9.740 | 10.00 | 9.600 | 9.790 | 50,705 | +0.03(+0.31%) |
Sep 15, 2017 | 9.470 | 9.830 | 9.260 | 9.760 | 68,131 | +0.35(+3.72%) |
Sep 14, 2017 | 9.855 | 9.870 | 9.220 | 9.410 | 56,860 | -0.33(-3.39%) |
Sep 13, 2017 | 9.990 | 10.31 | 9.740 | 9.740 | 27,003 | -0.26(-2.60%) |
Sep 12, 2017 | 9.810 | 10.00 | 9.780 | 10.00 | 14,576 | +0.00(+0.00%) |
Sep 11, 2017 | 9.560 | 10.19 | 9.219 | 10.00 | 31,760 | +0.40(+4.17%) |
Sep 08, 2017 | 9.050 | 9.820 | 8.850 | 9.600 | 65,288 | +0.70(+7.87%) |
Sep 07, 2017 | 8.710 | 9.250 | 8.620 | 8.900 | 66,723 | +0.13(+1.48%) |
Sep 06, 2017 | 9.250 | 9.250 | 8.410 | 8.770 | 25,813 | -0.13(-1.46%) |
Sep 05, 2017 | 8.800 | 8.960 | 8.250 | 8.900 | 19,882 | +0.27(+3.13%) |