Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.43 | 10.69 | 10.09 | 10.52 | 733,209 | +0.09(+0.90%) |
Nov 29, 2017 | 10.63 | 11.04 | 9.799 | 10.43 | 853,410 | -0.19(-1.77%) |
Nov 28, 2017 | 10.79 | 11.05 | 10.41 | 10.61 | 479,693 | -0.14(-1.31%) |
Nov 27, 2017 | 11.76 | 11.78 | 10.25 | 10.75 | 1,106,454 | -0.94(-8.03%) |
Nov 24, 2017 | 11.57 | 11.85 | 11.52 | 11.69 | 397,718 | -0.27(-2.23%) |
Nov 22, 2017 | 12.12 | 12.21 | 11.11 | 11.96 | 1,829,633 | -0.70(-5.56%) |
Nov 21, 2017 | 9.909 | 12.74 | 9.612 | 12.66 | 3,224,045 | +2.94(+30.27%) |
Nov 20, 2017 | 9.173 | 9.752 | 9.049 | 9.721 | 981,270 | +0.49(+5.25%) |
Nov 17, 2017 | 9.627 | 9.690 | 9.220 | 9.236 | 534,477 | -0.42(-4.38%) |
Nov 16, 2017 | 10.07 | 10.08 | 9.392 | 9.658 | 818,409 | -0.38(-3.74%) |
Nov 15, 2017 | 10.08 | 10.14 | 9.236 | 10.03 | 786,728 | +0.19(+1.91%) |
Nov 14, 2017 | 9.298 | 10.75 | 8.876 | 9.846 | 2,193,586 | +1.44(+17.13%) |
Nov 13, 2017 | 8.610 | 8.903 | 8.312 | 8.406 | 221,230 | -0.14(-1.65%) |
Nov 10, 2017 | 8.390 | 8.594 | 8.250 | 8.547 | 131,253 | +0.13(+1.49%) |
Nov 09, 2017 | 8.312 | 8.469 | 8.171 | 8.422 | 96,176 | +0.05(+0.56%) |
Nov 08, 2017 | 8.766 | 8.829 | 8.187 | 8.375 | 330,327 | -0.45(-5.14%) |
Nov 07, 2017 | 8.359 | 8.938 | 8.187 | 8.829 | 324,552 | +0.47(+5.62%) |
Nov 06, 2017 | 8.203 | 8.437 | 8.156 | 8.359 | 137,954 | +0.11(+1.33%) |
Nov 03, 2017 | 8.250 | 8.531 | 8.124 | 8.250 | 227,497 | +0.00(+0.00%) |
Nov 02, 2017 | 8.375 | 8.484 | 8.030 | 8.250 | 265,358 | -0.16(-1.86%) |
Nov 01, 2017 | 8.594 | 8.594 | 7.936 | 8.406 | 361,722 | -0.11(-1.29%) |
Oct 31, 2017 | 7.827 | 9.079 | 7.044 | 8.516 | 1,375,904 | -0.36(-4.06%) |
Oct 30, 2017 | 8.782 | 9.157 | 8.719 | 8.876 | 220,908 | +0.05(+0.53%) |
Oct 27, 2017 | 8.688 | 8.860 | 8.516 | 8.829 | 204,917 | +0.16(+1.81%) |
Oct 26, 2017 | 8.750 | 8.797 | 8.469 | 8.672 | 183,309 | -0.13(-1.42%) |
Oct 25, 2017 | 9.236 | 9.377 | 8.297 | 8.797 | 806,071 | -0.47(-5.07%) |
Oct 24, 2017 | 9.126 | 9.361 | 9.036 | 9.267 | 223,767 | +0.14(+1.54%) |
Oct 23, 2017 | 9.361 | 9.392 | 9.095 | 9.126 | 181,771 | -0.22(-2.35%) |
Oct 20, 2017 | 9.330 | 9.486 | 9.173 | 9.345 | 303,522 | +0.13(+1.36%) |
Oct 19, 2017 | 9.283 | 9.330 | 9.079 | 9.220 | 432,706 | -0.16(-1.67%) |
Oct 18, 2017 | 9.471 | 9.580 | 9.283 | 9.377 | 300,475 | +0.02(+0.17%) |
Oct 17, 2017 | 9.690 | 10.02 | 9.298 | 9.361 | 495,526 | -0.38(-3.86%) |
Oct 16, 2017 | 9.549 | 10.08 | 9.549 | 9.737 | 337,218 | +0.19(+1.97%) |
Oct 13, 2017 | 9.533 | 9.752 | 9.471 | 9.549 | 211,628 | +0.02(+0.16%) |
Oct 12, 2017 | 10.18 | 10.33 | 9.486 | 9.533 | 409,203 | -0.56(-5.58%) |
Oct 11, 2017 | 9.204 | 10.13 | 9.204 | 10.10 | 803,465 | +0.86(+9.32%) |
Oct 10, 2017 | 9.345 | 9.705 | 9.220 | 9.236 | 294,305 | -0.11(-1.17%) |
Oct 09, 2017 | 9.173 | 9.658 | 9.126 | 9.345 | 444,600 | +0.20(+2.23%) |
Oct 06, 2017 | 9.079 | 9.310 | 8.954 | 9.142 | 257,936 | +0.02(+0.17%) |
Oct 05, 2017 | 9.157 | 9.424 | 9.095 | 9.126 | 218,423 | -0.02(-0.17%) |
Oct 04, 2017 | 9.471 | 9.518 | 9.142 | 9.142 | 272,282 | -0.25(-2.67%) |
Oct 03, 2017 | 9.283 | 9.893 | 9.220 | 9.392 | 893,075 | +0.22(+2.39%) |
Oct 02, 2017 | 9.251 | 9.361 | 9.142 | 9.173 | 126,937 | -0.05(-0.51%) |
Sep 29, 2017 | 9.017 | 9.314 | 9.017 | 9.220 | 119,615 | +0.17(+1.90%) |
Sep 28, 2017 | 9.017 | 9.095 | 8.782 | 9.048 | 172,808 | +0.00(+0.00%) |
Sep 27, 2017 | 9.001 | 9.048 | 224,424 | -0.27(-2.86%) | ||
Sep 26, 2017 | 9.173 | 9.705 | 9.142 | 9.314 | 262,922 | +0.17(+1.88%) |
Sep 25, 2017 | 9.267 | 9.330 | 8.923 | 9.142 | 399,212 | -0.22(-2.34%) |
Sep 22, 2017 | 9.721 | 9.830 | 9.204 | 9.361 | 563,581 | -0.38(-3.86%) |
Sep 21, 2017 | 9.674 | 10.02 | 9.455 | 9.737 | 538,644 | +0.16(+1.63%) |
Sep 20, 2017 | 9.377 | 10.54 | 9.377 | 9.580 | 1,451,732 | +0.27(+2.86%) |
Sep 19, 2017 | 9.126 | 9.674 | 9.032 | 9.314 | 1,027,145 | +0.23(+2.59%) |
Sep 18, 2017 | 8.719 | 9.298 | 8.719 | 9.079 | 646,094 | +0.38(+4.32%) |
Sep 15, 2017 | 8.797 | 9.361 | 8.484 | 8.704 | 1,551,622 | -0.09(-1.07%) |
Sep 14, 2017 | 7.373 | 8.938 | 7.279 | 8.797 | 2,906,113 | +1.42(+19.32%) |
Sep 13, 2017 | 7.279 | 7.514 | 7.201 | 7.373 | 157,649 | +0.08(+1.07%) |
Sep 12, 2017 | 7.201 | 7.561 | 7.185 | 7.295 | 379,546 | +0.11(+1.52%) |
Sep 11, 2017 | 7.342 | 7.436 | 7.185 | 7.185 | 294,024 | -0.09(-1.29%) |
Sep 08, 2017 | 7.420 | 7.514 | 7.216 | 7.279 | 208,855 | -0.14(-1.90%) |
Sep 07, 2017 | 7.232 | 7.451 | 7.185 | 7.420 | 257,424 | +0.17(+2.38%) |
Sep 06, 2017 | 7.436 | 7.780 | 7.169 | 7.248 | 612,373 | -0.19(-2.53%) |
Sep 05, 2017 | 6.982 | 7.498 | 6.872 | 7.436 | 572,779 | +0.47(+6.74%) |