Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.40 | 10.45 | 10.10 | 10.25 | 95,241 | -0.20(-1.91%) |
Nov 29, 2017 | 10.30 | 10.50 | 10.00 | 10.45 | 82,209 | +0.12(+1.21%) |
Nov 28, 2017 | 10.00 | 10.50 | 9.910 | 10.32 | 112,470 | +0.02(+0.24%) |
Nov 27, 2017 | 10.35 | 10.70 | 10.25 | 10.30 | 83,787 | -0.10(-0.96%) |
Nov 24, 2017 | 10.45 | 10.45 | 10.20 | 10.40 | 24,735 | +0.05(+0.48%) |
Nov 22, 2017 | 10.10 | 10.45 | 10.10 | 10.35 | 181,930 | +0.30(+2.99%) |
Nov 21, 2017 | 10.20 | 10.40 | 9.950 | 10.05 | 98,943 | -0.10(-0.99%) |
Nov 20, 2017 | 9.600 | 10.20 | 9.600 | 10.15 | 45,983 | +0.40(+4.10%) |
Nov 17, 2017 | 9.850 | 9.700 | 9.750 | 55,429 | -0.10(-1.02%) | |
Nov 16, 2017 | 9.750 | 10.00 | 9.750 | 9.850 | 55,654 | +0.15(+1.55%) |
Nov 15, 2017 | 9.600 | 9.800 | 9.210 | 9.700 | 54,836 | +0.00(+0.00%) |
Nov 14, 2017 | 9.750 | 9.800 | 9.500 | 9.700 | 64,233 | -0.05(-0.51%) |
Nov 13, 2017 | 10.00 | 10.03 | 9.725 | 9.750 | 75,424 | -0.25(-2.50%) |
Nov 10, 2017 | 10.00 | 10.20 | 9.950 | 10.00 | 60,198 | -0.10(-0.99%) |
Nov 09, 2017 | 10.00 | 10.25 | 9.900 | 10.10 | 37,064 | +0.00(+0.00%) |
Nov 08, 2017 | 10.15 | 10.20 | 9.900 | 10.10 | 139,279 | -0.05(-0.49%) |
Nov 07, 2017 | 10.30 | 10.35 | 10.00 | 10.15 | 79,604 | -0.10(-0.98%) |
Nov 06, 2017 | 9.850 | 10.30 | 9.700 | 10.25 | 77,031 | +0.45(+4.59%) |
Nov 03, 2017 | 9.800 | 9.950 | 9.700 | 9.800 | 126,630 | +0.05(+0.51%) |
Nov 02, 2017 | 10.00 | 10.03 | 9.750 | 9.750 | 59,991 | -0.25(-2.50%) |
Nov 01, 2017 | 10.50 | 10.53 | 9.900 | 10.00 | 41,590 | -0.40(-3.85%) |
Oct 31, 2017 | 10.45 | 10.55 | 10.35 | 10.40 | 99,847 | -0.10(-0.95%) |
Oct 30, 2017 | 10.35 | 10.55 | 10.25 | 10.50 | 98,976 | +0.00(+0.00%) |
Oct 27, 2017 | 10.80 | 10.80 | 10.15 | 10.50 | 85,577 | +0.30(+2.94%) |
Oct 26, 2017 | 10.35 | 10.40 | 10.05 | 10.20 | 40,565 | -0.15(-1.45%) |
Oct 25, 2017 | 10.25 | 10.50 | 10.10 | 10.35 | 81,430 | -0.05(-0.48%) |
Oct 24, 2017 | 10.55 | 10.65 | 10.25 | 10.40 | 62,439 | -0.05(-0.48%) |
Oct 23, 2017 | 10.80 | 10.90 | 10.45 | 10.45 | 115,873 | -0.30(-2.79%) |
Oct 20, 2017 | 10.75 | 10.80 | 10.60 | 10.75 | 54,989 | +0.15(+1.42%) |
Oct 19, 2017 | 10.70 | 10.71 | 10.53 | 10.60 | 53,605 | -0.20(-1.85%) |
Oct 18, 2017 | 10.95 | 10.95 | 10.65 | 10.80 | 64,055 | -0.05(-0.46%) |
Oct 17, 2017 | 11.00 | 11.10 | 10.75 | 10.85 | 39,715 | -0.20(-1.81%) |
Oct 16, 2017 | 11.25 | 11.25 | 10.70 | 11.05 | 157,815 | -0.45(-3.91%) |
Oct 13, 2017 | 11.40 | 11.55 | 11.35 | 11.50 | 60,721 | +0.05(+0.44%) |
Oct 12, 2017 | 11.25 | 11.50 | 11.23 | 11.45 | 50,037 | +0.20(+1.78%) |
Oct 11, 2017 | 11.15 | 11.35 | 11.15 | 11.25 | 41,011 | +0.05(+0.45%) |
Oct 10, 2017 | 11.20 | 11.25 | 11.05 | 11.20 | 83,405 | +0.10(+0.90%) |
Oct 09, 2017 | 11.05 | 11.18 | 10.95 | 11.10 | 31,966 | +0.15(+1.37%) |
Oct 06, 2017 | 10.92 | 11.01 | 10.75 | 10.95 | 86,122 | -0.05(-0.45%) |
Oct 05, 2017 | 10.75 | 11.00 | 10.51 | 11.00 | 63,539 | +0.20(+1.85%) |
Oct 04, 2017 | 10.90 | 10.95 | 10.75 | 10.80 | 43,602 | -0.05(-0.46%) |
Oct 03, 2017 | 10.70 | 10.90 | 10.70 | 10.85 | 99,465 | +0.15(+1.40%) |
Oct 02, 2017 | 10.65 | 10.75 | 10.40 | 10.70 | 90,575 | +0.10(+0.94%) |
Sep 29, 2017 | 10.95 | 11.00 | 10.55 | 10.60 | 95,173 | -0.35(-3.20%) |
Sep 28, 2017 | 10.85 | 11.05 | 10.40 | 10.95 | 81,482 | +0.05(+0.46%) |
Sep 27, 2017 | 10.35 | 10.90 | 10.27 | 10.90 | 117,276 | +0.70(+6.86%) |
Sep 26, 2017 | 9.950 | 10.35 | 9.950 | 10.20 | 93,390 | +0.25(+2.51%) |
Sep 25, 2017 | 9.950 | 10.00 | 9.600 | 9.950 | 168,030 | +0.00(+0.00%) |
Sep 22, 2017 | 9.750 | 10.00 | 9.700 | 9.950 | 98,194 | +0.25(+2.58%) |
Sep 21, 2017 | 9.700 | 9.825 | 9.500 | 9.700 | 156,100 | +0.00(+0.00%) |
Sep 20, 2017 | 9.950 | 9.950 | 9.550 | 9.700 | 132,214 | -0.15(-1.52%) |
Sep 19, 2017 | 9.450 | 9.850 | 9.400 | 9.850 | 106,908 | +0.40(+4.23%) |
Sep 18, 2017 | 9.300 | 9.500 | 9.300 | 9.450 | 94,274 | +0.10(+1.07%) |
Sep 15, 2017 | 9.300 | 9.350 | 9.200 | 9.350 | 152,353 | +0.10(+1.08%) |
Sep 14, 2017 | 9.250 | 9.350 | 9.150 | 9.250 | 61,116 | -0.05(-0.54%) |
Sep 13, 2017 | 9.300 | 9.350 | 9.250 | 9.300 | 48,523 | +0.00(+0.00%) |
Sep 12, 2017 | 9.300 | 9.195 | 9.300 | 37,168 | +0.15(+1.64%) | |
Sep 11, 2017 | 9.200 | 9.300 | 9.050 | 9.150 | 33,490 | +0.00(+0.00%) |
Sep 08, 2017 | 9.150 | 9.250 | 9.050 | 9.150 | 38,514 | -0.05(-0.54%) |
Sep 07, 2017 | 9.300 | 9.150 | 9.200 | 19,454 | -0.05(-0.54%) | |
Sep 06, 2017 | 9.200 | 9.300 | 9.150 | 9.250 | 24,004 | +0.05(+0.54%) |
Sep 05, 2017 | 9.150 | 9.250 | 8.995 | 9.200 | 52,087 | -0.05(-0.54%) |