Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.93 | 10.93 | 10.78 | 10.82 | 95,785 | -0.04(-0.34%) |
Nov 29, 2017 | 10.78 | 10.93 | 10.78 | 10.85 | 130,344 | +0.07(+0.69%) |
Nov 28, 2017 | 10.78 | 10.89 | 10.67 | 10.78 | 95,287 | +0.04(+0.34%) |
Nov 27, 2017 | 10.71 | 10.85 | 10.67 | 10.74 | 58,737 | +0.07(+0.69%) |
Nov 24, 2017 | 10.78 | 10.89 | 10.59 | 10.67 | 59,285 | -0.04(-0.35%) |
Nov 22, 2017 | 10.71 | 10.78 | 10.71 | 10.71 | 37,741 | +0.04(+0.35%) |
Nov 21, 2017 | 10.82 | 10.82 | 10.63 | 10.67 | 46,327 | -0.07(-0.69%) |
Nov 20, 2017 | 10.67 | 10.78 | 10.41 | 10.74 | 56,653 | +0.00(+0.00%) |
Nov 17, 2017 | 10.56 | 10.78 | 10.56 | 10.74 | 52,813 | +0.15(+1.40%) |
Nov 16, 2017 | 10.45 | 10.67 | 10.45 | 10.59 | 36,628 | +0.15(+1.42%) |
Nov 15, 2017 | 10.52 | 10.57 | 10.41 | 10.45 | 50,744 | -0.07(-0.70%) |
Nov 14, 2017 | 10.48 | 10.59 | 10.45 | 10.52 | 40,129 | +0.04(+0.35%) |
Nov 13, 2017 | 10.45 | 10.56 | 10.26 | 10.48 | 60,317 | +0.04(+0.36%) |
Nov 10, 2017 | 10.34 | 10.48 | 10.19 | 10.45 | 61,403 | +0.13(+1.26%) |
Nov 09, 2017 | 10.15 | 10.37 | 10.00 | 10.32 | 59,188 | +0.13(+1.27%) |
Nov 08, 2017 | 10.08 | 10.22 | 10.00 | 10.19 | 56,502 | +0.11(+1.10%) |
Nov 07, 2017 | 10.48 | 10.48 | 10.08 | 10.08 | 34,845 | -0.37(-3.55%) |
Nov 06, 2017 | 10.52 | 10.52 | 10.19 | 10.45 | 49,469 | -0.04(-0.35%) |
Nov 03, 2017 | 10.63 | 10.63 | 10.47 | 10.48 | 31,883 | -0.11(-1.05%) |
Nov 02, 2017 | 10.37 | 10.67 | 10.37 | 10.59 | 81,745 | +0.25(+2.44%) |
Nov 01, 2017 | 10.38 | 10.49 | 10.27 | 10.34 | 34,176 | +0.04(+0.36%) |
Oct 31, 2017 | 10.31 | 10.42 | 10.23 | 10.31 | 69,731 | +0.00(+0.00%) |
Oct 30, 2017 | 10.53 | 10.53 | 10.27 | 10.31 | 35,441 | -0.18(-1.75%) |
Oct 27, 2017 | 10.71 | 10.78 | 10.45 | 10.49 | 109,717 | -0.15(-1.38%) |
Oct 26, 2017 | 10.67 | 10.71 | 10.51 | 10.64 | 68,585 | +0.04(+0.35%) |
Oct 25, 2017 | 10.67 | 10.75 | 10.56 | 10.60 | 31,406 | +0.00(+0.00%) |
Oct 24, 2017 | 10.56 | 10.67 | 10.51 | 10.60 | 56,404 | +0.04(+0.35%) |
Oct 23, 2017 | 10.60 | 10.60 | 10.49 | 10.56 | 21,105 | +0.00(+0.00%) |
Oct 20, 2017 | 10.60 | 10.60 | 10.46 | 10.56 | 14,455 | +0.07(+0.70%) |
Oct 19, 2017 | 10.49 | 10.60 | 10.38 | 10.49 | 9,465 | +0.04(+0.35%) |
Oct 18, 2017 | 10.27 | 10.56 | 10.27 | 10.45 | 37,446 | +0.04(+0.35%) |
Oct 17, 2017 | 10.42 | 10.64 | 10.34 | 10.42 | 17,182 | +0.00(+0.00%) |
Oct 16, 2017 | 10.34 | 10.56 | 10.32 | 10.42 | 31,113 | +0.11(+1.07%) |
Oct 13, 2017 | 10.42 | 10.42 | 10.23 | 10.31 | 35,764 | -0.07(-0.71%) |
Oct 12, 2017 | 10.49 | 10.64 | 10.38 | 10.38 | 68,560 | -0.11(-1.05%) |
Oct 11, 2017 | 10.56 | 10.64 | 10.45 | 10.49 | 52,835 | -0.07(-0.69%) |
Oct 10, 2017 | 10.45 | 10.64 | 10.38 | 10.56 | 23,229 | +0.18(+1.77%) |
Oct 09, 2017 | 10.42 | 10.49 | 10.34 | 10.38 | 24,532 | -0.04(-0.35%) |
Oct 06, 2017 | 10.45 | 10.64 | 10.31 | 10.42 | 26,023 | -0.07(-0.70%) |
Oct 05, 2017 | 10.27 | 10.49 | 10.23 | 10.49 | 36,506 | +0.22(+2.14%) |
Oct 04, 2017 | 10.53 | 10.53 | 10.27 | 10.27 | 45,337 | -0.29(-2.78%) |
Oct 03, 2017 | 10.45 | 10.56 | 10.31 | 10.56 | 47,126 | +0.11(+1.05%) |
Oct 02, 2017 | 10.31 | 10.49 | 10.01 | 10.45 | 91,057 | +0.22(+2.15%) |
Sep 29, 2017 | 10.45 | 10.65 | 10.23 | 10.23 | 267,205 | -0.22(-2.10%) |
Sep 28, 2017 | 10.38 | 10.45 | 10.23 | 10.45 | 127,977 | +0.15(+1.42%) |
Sep 27, 2017 | 10.12 | 10.45 | 10.01 | 10.31 | 179,599 | +0.18(+1.81%) |
Sep 26, 2017 | 10.01 | 10.12 | 9.939 | 10.12 | 142,432 | +0.15(+1.47%) |
Sep 25, 2017 | 9.499 | 10.05 | 9.499 | 9.976 | 237,151 | +0.51(+5.43%) |
Sep 22, 2017 | 9.389 | 9.499 | 9.352 | 9.462 | 151,665 | +0.07(+0.78%) |
Sep 21, 2017 | 9.316 | 9.389 | 9.279 | 9.389 | 78,284 | +0.04(+0.39%) |
Sep 20, 2017 | 9.279 | 9.389 | 9.279 | 9.352 | 102,496 | +0.00(+0.00%) |
Sep 19, 2017 | 9.389 | 9.389 | 9.316 | 9.352 | 69,566 | -0.04(-0.39%) |
Sep 18, 2017 | 9.279 | 9.426 | 9.279 | 9.389 | 92,841 | +0.07(+0.79%) |
Sep 15, 2017 | 9.169 | 9.389 | 9.132 | 9.316 | 243,780 | +0.22(+2.42%) |
Sep 14, 2017 | 9.059 | 9.169 | 9.059 | 9.096 | 75,747 | +0.00(+0.00%) |
Sep 13, 2017 | 9.059 | 9.187 | 9.022 | 9.096 | 54,229 | +0.07(+0.81%) |
Sep 12, 2017 | 9.206 | 9.206 | 9.022 | 9.022 | 103,165 | -0.06(-0.61%) |
Sep 11, 2017 | 9.279 | 9.279 | 9.022 | 9.077 | 181,220 | -0.09(-1.00%) |
Sep 08, 2017 | 10.20 | 10.20 | 8.839 | 9.169 | 1,054,485 | -0.95(-9.42%) |
Sep 07, 2017 | 10.45 | 10.45 | 10.09 | 10.12 | 6,965 | -0.15(-1.43%) |
Sep 06, 2017 | 10.20 | 10.38 | 10.20 | 10.27 | 15,951 | +0.04(+0.36%) |
Sep 05, 2017 | 10.34 | 10.38 | 10.20 | 10.23 | 17,428 | -0.18(-1.76%) |