Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.600 | 9.770 | 9.530 | 9.730 | 96,201 | +0.23(+2.42%) |
Nov 29, 2017 | 9.480 | 9.840 | 9.420 | 9.500 | 142,218 | +0.02(+0.21%) |
Nov 28, 2017 | 9.500 | 9.630 | 9.190 | 9.480 | 278,503 | -0.14(-1.46%) |
Nov 27, 2017 | 9.580 | 9.840 | 9.500 | 9.620 | 87,043 | +0.05(+0.52%) |
Nov 24, 2017 | 9.980 | 10.06 | 9.480 | 9.570 | 75,943 | -0.32(-3.24%) |
Nov 22, 2017 | 9.850 | 10.25 | 9.760 | 9.890 | 96,763 | -0.03(-0.30%) |
Nov 21, 2017 | 9.530 | 9.965 | 9.520 | 9.920 | 78,201 | +0.37(+3.87%) |
Nov 20, 2017 | 9.560 | 9.810 | 9.360 | 9.550 | 137,194 | -0.07(-0.73%) |
Nov 17, 2017 | 9.560 | 9.700 | 9.440 | 9.620 | 213,453 | -0.03(-0.31%) |
Nov 16, 2017 | 9.430 | 9.840 | 9.430 | 9.650 | 134,035 | +0.25(+2.66%) |
Nov 15, 2017 | 9.280 | 9.580 | 9.130 | 9.400 | 176,781 | +0.04(+0.43%) |
Nov 14, 2017 | 9.260 | 9.390 | 9.020 | 9.360 | 149,532 | +0.02(+0.21%) |
Nov 13, 2017 | 9.250 | 9.419 | 9.060 | 9.340 | 128,902 | +0.15(+1.63%) |
Nov 10, 2017 | 9.420 | 9.500 | 9.130 | 9.190 | 110,800 | -0.22(-2.34%) |
Nov 09, 2017 | 10.00 | 10.19 | 8.660 | 9.410 | 529,246 | -1.23(-11.56%) |
Nov 08, 2017 | 10.66 | 10.76 | 10.42 | 10.64 | 112,879 | -0.15(-1.39%) |
Nov 07, 2017 | 10.90 | 11.16 | 10.65 | 10.79 | 148,985 | -0.18(-1.64%) |
Nov 06, 2017 | 10.99 | 11.19 | 10.72 | 10.97 | 104,364 | +0.09(+0.83%) |
Nov 03, 2017 | 10.74 | 11.07 | 10.49 | 10.88 | 221,193 | +0.03(+0.28%) |
Nov 02, 2017 | 10.47 | 10.86 | 10.31 | 10.85 | 230,734 | +0.28(+2.65%) |
Nov 01, 2017 | 11.17 | 10.99 | 10.30 | 10.57 | 203,574 | -0.42(-3.82%) |
Oct 31, 2017 | 10.79 | 11.03 | 10.74 | 10.99 | 235,157 | +0.31(+2.90%) |
Oct 30, 2017 | 11.19 | 11.27 | 10.57 | 10.68 | 129,125 | -0.46(-4.13%) |
Oct 27, 2017 | 11.08 | 11.24 | 10.98 | 11.14 | 141,349 | +0.02(+0.18%) |
Oct 26, 2017 | 11.57 | 11.78 | 11.03 | 11.12 | 113,449 | -0.40(-3.47%) |
Oct 25, 2017 | 12.26 | 12.31 | 11.40 | 11.52 | 255,927 | -1.01(-8.06%) |
Oct 24, 2017 | 12.86 | 13.36 | 12.47 | 12.53 | 105,511 | -0.23(-1.80%) |
Oct 23, 2017 | 13.22 | 13.45 | 12.74 | 12.76 | 93,912 | -0.44(-3.33%) |
Oct 20, 2017 | 13.10 | 13.30 | 13.04 | 13.20 | 70,738 | +0.18(+1.38%) |
Oct 19, 2017 | 13.09 | 13.28 | 12.92 | 13.02 | 80,301 | -0.08(-0.61%) |
Oct 18, 2017 | 12.95 | 13.22 | 12.39 | 13.10 | 70,677 | +0.11(+0.85%) |
Oct 17, 2017 | 13.11 | 13.14 | 12.91 | 12.99 | 50,277 | -0.17(-1.29%) |
Oct 16, 2017 | 13.30 | 13.40 | 13.05 | 13.16 | 70,775 | -0.05(-0.38%) |
Oct 13, 2017 | 13.44 | 13.46 | 13.10 | 13.21 | 129,065 | -0.18(-1.34%) |
Oct 12, 2017 | 13.18 | 13.47 | 13.08 | 13.39 | 127,090 | +0.21(+1.59%) |
Oct 11, 2017 | 13.36 | 13.60 | 12.50 | 13.18 | 73,275 | -0.14(-1.05%) |
Oct 10, 2017 | 13.43 | 13.84 | 13.21 | 13.32 | 123,556 | +0.07(+0.53%) |
Oct 09, 2017 | 14.27 | 14.27 | 13.23 | 13.25 | 237,742 | -1.06(-7.41%) |
Oct 06, 2017 | 13.84 | 14.76 | 13.75 | 14.31 | 214,196 | +0.75(+5.53%) |
Oct 05, 2017 | 13.69 | 13.98 | 13.46 | 13.56 | 104,469 | -0.22(-1.60%) |
Oct 04, 2017 | 13.73 | 14.05 | 13.49 | 13.78 | 132,429 | -0.02(-0.14%) |
Oct 03, 2017 | 13.34 | 13.95 | 13.34 | 13.80 | 284,600 | +0.38(+2.83%) |
Oct 02, 2017 | 12.86 | 13.42 | 12.78 | 13.42 | 126,337 | +0.53(+4.11%) |
Sep 29, 2017 | 12.87 | 12.98 | 12.69 | 12.89 | 72,210 | -0.03(-0.23%) |
Sep 28, 2017 | 12.96 | 13.05 | 12.83 | 12.92 | 147,561 | -0.01(-0.08%) |
Sep 27, 2017 | 12.31 | 12.96 | 12.30 | 12.93 | 231,249 | +0.66(+5.38%) |
Sep 26, 2017 | 12.34 | 12.45 | 12.20 | 12.27 | 86,256 | -0.05(-0.41%) |
Sep 25, 2017 | 12.42 | 12.61 | 12.25 | 12.32 | 100,193 | -0.14(-1.12%) |
Sep 22, 2017 | 12.12 | 12.64 | 12.11 | 12.46 | 149,356 | +0.30(+2.47%) |
Sep 21, 2017 | 12.32 | 12.34 | 11.95 | 12.16 | 146,969 | -0.16(-1.30%) |
Sep 20, 2017 | 12.61 | 12.63 | 12.28 | 12.32 | 136,204 | -0.31(-2.45%) |
Sep 19, 2017 | 12.67 | 12.74 | 12.29 | 12.63 | 282,152 | -0.07(-0.55%) |
Sep 18, 2017 | 12.97 | 13.04 | 12.60 | 12.70 | 189,968 | -0.29(-2.23%) |
Sep 15, 2017 | 13.07 | 13.07 | 12.78 | 12.99 | 462,935 | -0.05(-0.38%) |
Sep 14, 2017 | 13.25 | 13.25 | 12.97 | 13.04 | 324,769 | -0.22(-1.66%) |
Sep 13, 2017 | 13.18 | 13.30 | 13.01 | 13.26 | 372,347 | +0.05(+0.38%) |
Sep 12, 2017 | 13.29 | 13.37 | 13.09 | 13.21 | 146,249 | -0.12(-0.90%) |
Sep 11, 2017 | 13.22 | 13.49 | 12.60 | 13.33 | 172,263 | +0.23(+1.76%) |
Sep 08, 2017 | 13.15 | 13.25 | 12.96 | 13.10 | 160,849 | -0.05(-0.38%) |
Sep 07, 2017 | 12.75 | 13.25 | 12.57 | 13.15 | 225,302 | +0.37(+2.90%) |
Sep 06, 2017 | 12.50 | 12.83 | 12.41 | 12.78 | 250,361 | +0.28(+2.24%) |
Sep 05, 2017 | 12.35 | 12.75 | 12.10 | 12.50 | 356,175 | +0.08(+0.64%) |