Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.01 | 10.21 | 10.01 | 10.15 | 1,656 | +0.05(+0.50%) |
Nov 29, 2017 | 10.05 | 10.23 | 9.900 | 10.10 | 28,689 | +0.10(+1.00%) |
Nov 28, 2017 | 9.970 | 10.23 | 9.910 | 10.00 | 8,015 | +0.04(+0.40%) |
Nov 27, 2017 | 10.05 | 10.10 | 9.810 | 9.960 | 17,772 | -0.03(-0.30%) |
Nov 24, 2017 | 10.39 | 10.48 | 9.760 | 9.990 | 19,359 | +0.39(+4.06%) |
Nov 22, 2017 | 10.03 | 10.50 | 9.240 | 9.600 | 67,925 | -0.43(-4.29%) |
Nov 21, 2017 | 10.80 | 10.88 | 10.03 | 10.03 | 51,806 | -0.72(-6.70%) |
Nov 20, 2017 | 11.35 | 11.62 | 10.75 | 10.75 | 32,352 | -0.55(-4.87%) |
Nov 17, 2017 | 11.04 | 11.85 | 11.04 | 11.30 | 25,263 | +0.14(+1.25%) |
Nov 16, 2017 | 10.80 | 11.24 | 10.70 | 11.16 | 15,097 | +0.36(+3.33%) |
Nov 15, 2017 | 11.87 | 11.98 | 10.80 | 10.80 | 15,287 | -0.87(-7.46%) |
Nov 14, 2017 | 12.25 | 12.27 | 11.61 | 11.67 | 27,988 | -0.33(-2.75%) |
Nov 13, 2017 | 11.86 | 12.49 | 11.74 | 12.00 | 34,442 | +0.20(+1.69%) |
Nov 10, 2017 | 11.60 | 11.90 | 11.25 | 11.80 | 16,652 | +0.30(+2.61%) |
Nov 09, 2017 | 10.76 | 11.50 | 10.76 | 11.50 | 10,501 | +0.69(+6.38%) |
Nov 08, 2017 | 10.90 | 10.90 | 10.81 | 10.81 | 4,143 | +0.00(+0.00%) |
Nov 07, 2017 | 10.87 | 11.01 | 10.55 | 10.81 | 11,338 | +0.02(+0.19%) |
Nov 06, 2017 | 11.01 | 11.49 | 10.72 | 10.79 | 13,625 | -0.17(-1.55%) |
Nov 03, 2017 | 11.21 | 11.29 | 10.72 | 10.96 | 34,582 | -0.27(-2.45%) |
Nov 02, 2017 | 10.83 | 12.00 | 10.83 | 11.23 | 24,814 | +0.57(+5.39%) |
Nov 01, 2017 | 10.00 | 10.83 | 10.00 | 10.66 | 4,763 | -0.05(-0.47%) |
Oct 31, 2017 | 10.59 | 10.80 | 10.49 | 10.71 | 9,329 | +0.01(+0.09%) |
Oct 30, 2017 | 10.75 | 10.90 | 10.52 | 10.70 | 30,509 | -0.01(-0.09%) |
Oct 27, 2017 | 10.75 | 10.80 | 10.63 | 10.71 | 8,662 | +0.01(+0.09%) |
Oct 26, 2017 | 10.72 | 10.99 | 10.42 | 10.70 | 24,604 | +0.01(+0.09%) |
Oct 25, 2017 | 10.78 | 10.85 | 10.65 | 10.69 | 5,961 | -0.13(-1.20%) |
Oct 24, 2017 | 10.94 | 10.94 | 10.77 | 10.82 | 9,509 | -0.05(-0.46%) |
Oct 23, 2017 | 10.76 | 10.95 | 10.62 | 10.87 | 6,162 | +0.11(+1.02%) |
Oct 20, 2017 | 10.50 | 10.75 | 10.10 | 10.76 | 11,693 | +0.27(+2.57%) |
Oct 19, 2017 | 9.850 | 10.49 | 9.800 | 10.49 | 23,722 | +0.64(+6.50%) |
Oct 18, 2017 | 9.900 | 9.900 | 9.800 | 9.850 | 20,388 | -0.09(-0.91%) |
Oct 17, 2017 | 9.850 | 9.958 | 9.747 | 9.940 | 36,465 | +0.13(+1.38%) |
Oct 16, 2017 | 10.04 | 10.04 | 8.790 | 9.805 | 21,934 | -0.17(-1.65%) |
Oct 13, 2017 | 9.800 | 9.990 | 9.510 | 9.970 | 24,990 | -0.01(-0.10%) |
Oct 12, 2017 | 10.38 | 10.48 | 9.530 | 9.980 | 41,542 | -0.18(-1.77%) |
Oct 11, 2017 | 9.840 | 10.49 | 9.800 | 10.16 | 45,185 | +0.36(+3.67%) |
Oct 10, 2017 | 9.110 | 10.12 | 9.062 | 9.800 | 49,478 | +1.00(+11.36%) |
Oct 09, 2017 | 8.760 | 9.110 | 8.760 | 8.800 | 15,613 | +0.11(+1.27%) |
Oct 06, 2017 | 8.680 | 8.690 | 8.680 | 8.690 | 254 | +0.07(+0.81%) |
Oct 05, 2017 | 8.800 | 9.230 | 8.190 | 8.620 | 52,195 | -0.18(-2.05%) |
Oct 04, 2017 | 8.750 | 9.140 | 8.530 | 8.800 | 86,984 | -0.12(-1.35%) |
Oct 03, 2017 | 8.400 | 8.930 | 8.150 | 8.920 | 52,142 | +0.44(+5.19%) |
Oct 02, 2017 | 8.284 | 8.480 | 8.150 | 8.480 | 2,522 | +0.34(+4.18%) |
Sep 29, 2017 | 7.820 | 8.223 | 7.820 | 8.140 | 2,712 | +0.20(+2.52%) |
Sep 28, 2017 | 7.590 | 7.940 | 7.590 | 7.940 | 2,226 | +0.45(+6.01%) |
Sep 27, 2017 | 7.587 | 7.690 | 7.490 | 7.490 | 3,667 | -0.10(-1.32%) |
Sep 26, 2017 | 7.450 | 7.590 | 7.170 | 7.590 | 9,913 | +0.09(+1.20%) |
Sep 25, 2017 | 7.500 | 7.520 | 7.305 | 7.500 | 26,298 | -0.20(-2.60%) |
Sep 22, 2017 | 7.550 | 7.700 | 7.326 | 7.700 | 54,912 | +0.10(+1.32%) |
Sep 21, 2017 | 7.700 | 7.700 | 7.470 | 7.600 | 4,828 | -0.14(-1.81%) |
Sep 20, 2017 | 7.207 | 7.900 | 7.100 | 7.740 | 19,666 | +0.38(+5.16%) |
Sep 19, 2017 | 7.440 | 7.095 | 7.360 | 10,904 | +0.22(+3.08%) | |
Sep 18, 2017 | 6.950 | 7.380 | 6.950 | 7.140 | 81,047 | +0.19(+2.73%) |
Sep 15, 2017 | 7.250 | 7.250 | 6.950 | 6.950 | 10,013 | -0.03(-0.43%) |
Sep 14, 2017 | 7.130 | 7.150 | 6.770 | 6.980 | 13,206 | -0.09(-1.27%) |
Sep 13, 2017 | 6.940 | 7.120 | 6.800 | 7.070 | 10,643 | +0.27(+3.97%) |
Sep 12, 2017 | 6.940 | 7.120 | 6.800 | 6.800 | 16,225 | -0.20(-2.79%) |
Sep 11, 2017 | 7.060 | 7.195 | 6.860 | 6.995 | 7,486 | +0.07(+0.94%) |
Sep 08, 2017 | 7.090 | 7.100 | 6.840 | 6.930 | 20,123 | -0.23(-3.21%) |
Sep 07, 2017 | 6.840 | 7.160 | 6.800 | 7.160 | 80,070 | +0.44(+6.55%) |
Sep 06, 2017 | 6.584 | 6.830 | 6.584 | 6.720 | 10,635 | +0.17(+2.60%) |
Sep 05, 2017 | 6.380 | 6.936 | 6.380 | 6.550 | 41,704 | +0.17(+2.66%) |