Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.88 | 11.19 | 10.80 | 11.10 | 420,186 | +0.11(+1.00%) |
Nov 29, 2017 | 11.56 | 11.85 | 10.77 | 10.99 | 1,091,375 | -0.32(-2.83%) |
Nov 28, 2017 | 11.48 | 11.55 | 10.88 | 11.31 | 1,003,175 | -0.14(-1.22%) |
Nov 27, 2017 | 12.73 | 11.21 | 11.45 | 2,614,675 | +0.50(+4.61%) | |
Nov 24, 2017 | 13.10 | 13.20 | 10.78 | 10.95 | 1,838,680 | -1.33(-10.87%) |
Nov 22, 2017 | 10.15 | 12.74 | 10.00 | 12.28 | 957,593 | +2.16(+21.34%) |
Nov 21, 2017 | 10.08 | 10.19 | 9.920 | 10.12 | 322,845 | +0.11(+1.10%) |
Nov 20, 2017 | 9.740 | 10.07 | 9.640 | 10.01 | 369,523 | +0.32(+3.30%) |
Nov 17, 2017 | 9.410 | 9.940 | 9.360 | 9.690 | 183,844 | +0.27(+2.87%) |
Nov 16, 2017 | 9.570 | 9.660 | 9.330 | 9.420 | 321,239 | -0.12(-1.26%) |
Nov 15, 2017 | 9.510 | 9.640 | 9.229 | 9.540 | 294,302 | +0.02(+0.21%) |
Nov 14, 2017 | 9.580 | 9.790 | 9.430 | 9.520 | 449,560 | -0.13(-1.35%) |
Nov 13, 2017 | 9.880 | 9.975 | 9.360 | 9.650 | 372,345 | -0.23(-2.33%) |
Nov 10, 2017 | 9.430 | 9.990 | 9.220 | 9.880 | 361,278 | +0.59(+6.35%) |
Nov 09, 2017 | 9.160 | 9.330 | 9.125 | 9.290 | 154,249 | +0.08(+0.87%) |
Nov 08, 2017 | 9.220 | 9.250 | 9.078 | 9.210 | 151,212 | -0.02(-0.22%) |
Nov 07, 2017 | 8.960 | 9.230 | 8.870 | 9.230 | 194,972 | +0.25(+2.78%) |
Nov 06, 2017 | 9.100 | 9.110 | 8.900 | 8.980 | 306,854 | -0.12(-1.32%) |
Nov 03, 2017 | 9.000 | 9.210 | 8.940 | 9.100 | 221,138 | +0.10(+1.11%) |
Nov 02, 2017 | 9.130 | 9.147 | 8.915 | 9.000 | 142,111 | -0.14(-1.53%) |
Nov 01, 2017 | 9.130 | 9.190 | 9.050 | 9.140 | 71,123 | +0.01(+0.11%) |
Oct 31, 2017 | 9.100 | 9.150 | 9.000 | 9.130 | 143,516 | +0.08(+0.88%) |
Oct 30, 2017 | 9.170 | 9.190 | 9.000 | 9.050 | 138,765 | -0.10(-1.09%) |
Oct 27, 2017 | 9.290 | 9.290 | 9.081 | 9.150 | 92,004 | -0.11(-1.19%) |
Oct 26, 2017 | 9.340 | 9.460 | 9.130 | 9.260 | 121,945 | -0.08(-0.86%) |
Oct 25, 2017 | 9.430 | 9.430 | 9.270 | 9.340 | 67,542 | -0.08(-0.85%) |
Oct 24, 2017 | 9.500 | 9.550 | 9.326 | 9.420 | 99,119 | -0.09(-0.95%) |
Oct 23, 2017 | 9.450 | 9.530 | 9.370 | 9.510 | 96,650 | +0.04(+0.42%) |
Oct 20, 2017 | 9.320 | 9.530 | 9.320 | 9.470 | 90,279 | +0.10(+1.07%) |
Oct 19, 2017 | 9.280 | 9.585 | 9.260 | 9.370 | 121,151 | -0.04(-0.43%) |
Oct 18, 2017 | 9.500 | 9.530 | 9.330 | 9.410 | 76,496 | +0.02(+0.21%) |
Oct 17, 2017 | 9.310 | 9.460 | 9.310 | 9.390 | 102,481 | +0.06(+0.64%) |
Oct 16, 2017 | 9.550 | 9.590 | 9.310 | 9.330 | 168,649 | -0.19(-2.00%) |
Oct 13, 2017 | 9.450 | 9.600 | 9.450 | 9.520 | 92,557 | +0.07(+0.74%) |
Oct 12, 2017 | 9.450 | 9.470 | 9.390 | 9.450 | 119,350 | +0.02(+0.21%) |
Oct 11, 2017 | 9.400 | 9.470 | 9.360 | 9.430 | 65,934 | +0.04(+0.43%) |
Oct 10, 2017 | 9.490 | 9.520 | 9.328 | 9.390 | 92,632 | -0.09(-0.95%) |
Oct 09, 2017 | 9.470 | 9.535 | 9.410 | 9.480 | 66,700 | +0.02(+0.21%) |
Oct 06, 2017 | 9.540 | 9.660 | 9.420 | 9.460 | 50,846 | -0.10(-1.05%) |
Oct 05, 2017 | 9.550 | 9.693 | 9.540 | 9.560 | 111,541 | +0.03(+0.31%) |
Oct 04, 2017 | 9.870 | 9.890 | 9.470 | 9.530 | 115,271 | -0.36(-3.64%) |
Oct 03, 2017 | 9.650 | 9.920 | 9.650 | 9.890 | 100,532 | +0.21(+2.17%) |
Oct 02, 2017 | 9.700 | 9.800 | 9.611 | 9.680 | 115,954 | -0.06(-0.62%) |
Sep 29, 2017 | 9.720 | 10.01 | 9.610 | 9.740 | 132,477 | +0.00(+0.00%) |
Sep 28, 2017 | 9.910 | 9.990 | 9.700 | 9.740 | 86,983 | -0.17(-1.72%) |
Sep 27, 2017 | 9.990 | 10.06 | 9.900 | 9.910 | 151,153 | +0.01(+0.10%) |
Sep 26, 2017 | 10.12 | 10.12 | 9.830 | 9.900 | 195,350 | -0.22(-2.17%) |
Sep 25, 2017 | 10.15 | 10.35 | 10.01 | 10.12 | 123,795 | -0.02(-0.20%) |
Sep 22, 2017 | 9.890 | 10.26 | 9.890 | 10.14 | 136,314 | +0.31(+3.15%) |
Sep 21, 2017 | 10.16 | 10.16 | 9.790 | 9.830 | 211,105 | -0.38(-3.72%) |
Sep 20, 2017 | 9.700 | 10.27 | 9.700 | 10.21 | 235,808 | +0.51(+5.26%) |
Sep 19, 2017 | 9.830 | 9.950 | 9.675 | 9.700 | 174,225 | -0.13(-1.32%) |
Sep 18, 2017 | 9.670 | 9.900 | 9.610 | 9.830 | 134,783 | +0.22(+2.29%) |
Sep 15, 2017 | 9.470 | 9.790 | 9.470 | 9.610 | 202,536 | +0.16(+1.69%) |
Sep 14, 2017 | 9.570 | 9.630 | 9.440 | 9.450 | 134,644 | -0.16(-1.66%) |
Sep 13, 2017 | 9.370 | 9.660 | 9.330 | 9.610 | 108,659 | +0.20(+2.13%) |
Sep 12, 2017 | 9.520 | 9.720 | 9.350 | 9.410 | 166,853 | -0.07(-0.74%) |
Sep 11, 2017 | 9.240 | 9.505 | 9.180 | 9.480 | 115,189 | +0.30(+3.27%) |
Sep 08, 2017 | 9.230 | 9.400 | 9.130 | 9.180 | 164,085 | -0.02(-0.22%) |
Sep 07, 2017 | 9.340 | 9.360 | 9.180 | 9.200 | 134,386 | -0.11(-1.18%) |
Sep 06, 2017 | 9.300 | 9.395 | 9.280 | 9.310 | 118,657 | +0.02(+0.22%) |
Sep 05, 2017 | 9.310 | 9.380 | 9.164 | 9.290 | 150,904 | -0.11(-1.17%) |