Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.47 | 10.52 | 10.36 | 10.50 | 15,120 | +0.31(+3.04%) |
Nov 29, 2017 | 10.48 | 10.50 | 10.18 | 10.19 | 2,924 | -0.31(-2.95%) |
Nov 28, 2017 | 10.50 | 10.74 | 10.10 | 10.50 | 26,427 | +0.00(+0.00%) |
Nov 27, 2017 | 10.50 | 10.60 | 10.38 | 10.50 | 5,666 | +0.00(+0.00%) |
Nov 24, 2017 | 10.29 | 10.50 | 10.11 | 10.50 | 1,960 | +0.00(+0.00%) |
Nov 22, 2017 | 10.27 | 10.50 | 10.17 | 10.50 | 10,216 | +0.01(+0.10%) |
Nov 21, 2017 | 10.21 | 10.70 | 10.00 | 10.49 | 11,940 | +0.06(+0.58%) |
Nov 20, 2017 | 10.26 | 10.44 | 9.780 | 10.43 | 6,529 | +0.06(+0.58%) |
Nov 17, 2017 | 10.54 | 10.91 | 9.920 | 10.37 | 12,037 | -0.34(-3.17%) |
Nov 16, 2017 | 10.34 | 10.71 | 9.110 | 10.71 | 23,379 | +0.31(+2.98%) |
Nov 15, 2017 | 10.67 | 10.79 | 10.00 | 10.40 | 17,773 | -0.39(-3.61%) |
Nov 14, 2017 | 11.00 | 11.20 | 10.50 | 10.79 | 9,366 | +0.23(+2.14%) |
Nov 13, 2017 | 10.45 | 11.16 | 10.44 | 10.56 | 46,655 | +0.38(+3.77%) |
Nov 10, 2017 | 10.05 | 10.18 | 9.874 | 10.18 | 11,277 | +0.05(+0.49%) |
Nov 09, 2017 | 10.07 | 10.13 | 9.851 | 10.13 | 2,405 | +0.06(+0.60%) |
Nov 08, 2017 | 10.01 | 10.15 | 9.881 | 10.07 | 5,064 | +0.24(+2.44%) |
Nov 07, 2017 | 9.600 | 10.10 | 9.468 | 9.830 | 27,010 | -0.04(-0.41%) |
Nov 06, 2017 | 9.550 | 10.10 | 9.420 | 9.870 | 19,544 | +0.14(+1.49%) |
Nov 03, 2017 | 9.460 | 9.730 | 9.380 | 9.725 | 8,205 | +0.16(+1.73%) |
Nov 02, 2017 | 9.608 | 9.860 | 9.500 | 9.560 | 16,624 | +0.01(+0.10%) |
Nov 01, 2017 | 9.349 | 10.00 | 9.349 | 9.550 | 15,987 | -0.35(-3.54%) |
Oct 31, 2017 | 9.450 | 9.900 | 9.161 | 9.900 | 12,748 | +0.39(+4.10%) |
Oct 30, 2017 | 9.840 | 9.920 | 9.156 | 9.510 | 20,950 | -0.53(-5.28%) |
Oct 27, 2017 | 9.510 | 10.19 | 9.288 | 10.04 | 36,644 | +0.34(+3.51%) |
Oct 26, 2017 | 10.19 | 10.42 | 9.549 | 9.700 | 25,694 | -0.40(-3.96%) |
Oct 25, 2017 | 9.500 | 10.49 | 9.500 | 10.10 | 47,043 | +0.43(+4.45%) |
Oct 24, 2017 | 9.220 | 9.960 | 9.100 | 9.670 | 27,585 | +0.36(+3.87%) |
Oct 23, 2017 | 9.890 | 10.12 | 9.010 | 9.310 | 39,848 | -0.68(-6.81%) |
Oct 20, 2017 | 10.76 | 10.76 | 9.770 | 9.990 | 51,491 | -0.67(-6.29%) |
Oct 19, 2017 | 11.05 | 11.22 | 10.30 | 10.66 | 61,379 | -0.53(-4.74%) |
Oct 18, 2017 | 9.830 | 11.98 | 9.830 | 11.19 | 164,381 | +1.48(+15.24%) |
Oct 17, 2017 | 9.550 | 9.990 | 9.547 | 9.710 | 27,350 | +0.15(+1.57%) |
Oct 16, 2017 | 9.960 | 9.980 | 9.520 | 9.560 | 17,576 | -0.44(-4.40%) |
Oct 13, 2017 | 10.11 | 10.11 | 10.00 | 10.00 | 4,311 | -0.01(-0.10%) |
Oct 12, 2017 | 10.00 | 10.01 | 9.990 | 10.01 | 2,111 | -0.09(-0.89%) |
Oct 11, 2017 | 10.03 | 10.11 | 10.02 | 10.10 | 5,576 | +0.04(+0.40%) |
Oct 10, 2017 | 10.09 | 10.39 | 9.950 | 10.06 | 34,268 | +0.11(+1.11%) |
Oct 09, 2017 | 10.02 | 10.02 | 9.950 | 9.950 | 8,789 | +0.01(+0.09%) |
Oct 06, 2017 | 10.06 | 10.08 | 9.901 | 9.941 | 8,605 | -0.12(-1.18%) |
Oct 05, 2017 | 9.820 | 10.06 | 9.800 | 10.06 | 17,818 | +0.16(+1.62%) |
Oct 04, 2017 | 9.890 | 9.932 | 9.800 | 9.900 | 6,628 | -0.01(-0.10%) |
Oct 03, 2017 | 9.970 | 9.980 | 9.850 | 9.910 | 60,954 | -0.07(-0.70%) |
Oct 02, 2017 | 10.00 | 10.00 | 9.919 | 9.980 | 18,670 | +0.01(+0.10%) |
Sep 29, 2017 | 9.820 | 10.13 | 9.820 | 9.970 | 14,348 | -0.11(-1.09%) |
Sep 28, 2017 | 10.39 | 10.39 | 9.870 | 10.08 | 17,625 | +0.03(+0.31%) |
Sep 27, 2017 | 10.90 | 10.90 | 10.00 | 10.05 | 9,368 | +0.20(+2.02%) |
Sep 26, 2017 | 9.860 | 10.08 | 9.850 | 9.850 | 18,573 | +0.10(+1.03%) |
Sep 25, 2017 | 10.18 | 10.19 | 9.420 | 9.750 | 76,539 | -0.31(-3.08%) |
Sep 22, 2017 | 10.23 | 10.28 | 10.00 | 10.06 | 168,804 | -0.19(-1.85%) |
Sep 21, 2017 | 10.55 | 10.86 | 10.20 | 10.25 | 70,780 | -0.39(-3.67%) |