Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.48 | 10.52 | 10.21 | 10.21 | 1,209,452 | -0.19(-1.87%) |
Nov 29, 2017 | 10.32 | 10.56 | 10.32 | 10.40 | 514,403 | +0.12(+1.13%) |
Nov 28, 2017 | 10.21 | 10.32 | 10.13 | 10.29 | 518,885 | +0.08(+0.76%) |
Nov 27, 2017 | 10.09 | 10.29 | 10.09 | 10.21 | 530,890 | +0.04(+0.38%) |
Nov 24, 2017 | 10.09 | 10.21 | 10.05 | 10.17 | 564,861 | +0.04(+0.38%) |
Nov 22, 2017 | 10.44 | 10.48 | 10.09 | 10.13 | 1,544,125 | -0.35(-3.33%) |
Nov 21, 2017 | 10.63 | 10.67 | 10.40 | 10.48 | 1,219,455 | -0.08(-0.74%) |
Nov 20, 2017 | 10.40 | 10.56 | 10.36 | 10.56 | 735,106 | +0.16(+1.49%) |
Nov 17, 2017 | 10.17 | 10.40 | 10.17 | 10.40 | 527,056 | +0.16(+1.52%) |
Nov 16, 2017 | 10.09 | 10.36 | 10.09 | 10.25 | 1,058,659 | +0.16(+1.54%) |
Nov 15, 2017 | 9.936 | 10.13 | 9.862 | 10.09 | 750,786 | +0.04(+0.39%) |
Nov 14, 2017 | 9.897 | 10.09 | 9.820 | 10.05 | 462,463 | +0.16(+1.57%) |
Nov 13, 2017 | 9.936 | 10.01 | 9.858 | 9.897 | 663,999 | -0.08(-0.78%) |
Nov 10, 2017 | 9.897 | 10.13 | 9.897 | 9.975 | 787,235 | +0.08(+0.78%) |
Nov 09, 2017 | 9.936 | 10.13 | 9.839 | 9.897 | 901,901 | -0.04(-0.39%) |
Nov 08, 2017 | 9.936 | 10.01 | 9.820 | 9.936 | 550,595 | -0.04(-0.39%) |
Nov 07, 2017 | 10.17 | 10.17 | 9.936 | 9.975 | 747,845 | -0.16(-1.53%) |
Nov 06, 2017 | 10.01 | 10.19 | 9.905 | 10.13 | 679,826 | +0.16(+1.56%) |
Nov 03, 2017 | 9.936 | 10.09 | 9.897 | 9.975 | 522,098 | +0.04(+0.39%) |
Nov 02, 2017 | 9.781 | 10.01 | 9.742 | 9.936 | 1,027,234 | +0.08(+0.79%) |
Nov 01, 2017 | 10.17 | 10.29 | 9.858 | 9.858 | 893,207 | -0.27(-2.68%) |
Oct 31, 2017 | 10.01 | 10.36 | 9.936 | 10.13 | 1,188,212 | +0.08(+0.77%) |
Oct 30, 2017 | 10.44 | 10.58 | 9.878 | 10.05 | 1,511,652 | -0.08(-0.77%) |
Oct 27, 2017 | 10.05 | 10.21 | 9.878 | 10.13 | 776,985 | +0.04(+0.38%) |
Oct 26, 2017 | 10.09 | 10.13 | 9.975 | 10.09 | 546,617 | +0.04(+0.39%) |
Oct 25, 2017 | 9.858 | 10.09 | 9.820 | 10.05 | 728,828 | +0.16(+1.57%) |
Oct 24, 2017 | 9.820 | 9.975 | 9.800 | 9.897 | 565,997 | +0.08(+0.79%) |
Oct 23, 2017 | 10.01 | 10.01 | 9.781 | 9.820 | 474,377 | -0.16(-1.56%) |
Oct 20, 2017 | 9.975 | 10.05 | 9.897 | 9.975 | 378,388 | +0.08(+0.78%) |
Oct 19, 2017 | 9.975 | 9.975 | 9.820 | 9.897 | 366,666 | -0.12(-1.16%) |
Oct 18, 2017 | 10.01 | 10.09 | 9.820 | 10.01 | 919,332 | +0.04(+0.39%) |
Oct 17, 2017 | 10.09 | 10.13 | 9.781 | 9.975 | 767,137 | -0.12(-1.15%) |
Oct 16, 2017 | 10.17 | 10.21 | 10.01 | 10.09 | 900,121 | -0.12(-1.14%) |
Oct 13, 2017 | 10.05 | 10.30 | 9.897 | 10.21 | 856,666 | +0.19(+1.94%) |
Oct 12, 2017 | 9.858 | 10.09 | 9.742 | 10.01 | 909,829 | +0.16(+1.58%) |
Oct 11, 2017 | 9.820 | 9.975 | 9.742 | 9.858 | 851,817 | +0.08(+0.79%) |
Oct 10, 2017 | 9.664 | 9.820 | 9.587 | 9.781 | 1,077,773 | +0.23(+2.44%) |
Oct 09, 2017 | 9.820 | 9.878 | 9.528 | 9.548 | 1,035,328 | -0.27(-2.77%) |
Oct 06, 2017 | 9.703 | 9.820 | 9.664 | 9.820 | 592,072 | +0.04(+0.40%) |
Oct 05, 2017 | 9.820 | 9.897 | 9.742 | 9.781 | 635,173 | +0.00(+0.00%) |
Oct 04, 2017 | 9.781 | 9.897 | 9.742 | 9.781 | 606,027 | -0.08(-0.79%) |
Oct 03, 2017 | 9.703 | 9.858 | 9.645 | 9.858 | 671,417 | +0.16(+1.60%) |
Oct 02, 2017 | 9.276 | 9.742 | 9.237 | 9.703 | 815,061 | +0.47(+5.04%) |
Sep 29, 2017 | 9.393 | 9.470 | 9.237 | 9.237 | 591,821 | -0.19(-2.06%) |
Sep 28, 2017 | 9.470 | 9.587 | 9.334 | 9.431 | 443,578 | -0.08(-0.82%) |
Sep 27, 2017 | 9.237 | 9.528 | 9.160 | 9.509 | 632,173 | +0.31(+3.38%) |
Sep 26, 2017 | 9.043 | 9.315 | 9.043 | 9.199 | 623,549 | +0.16(+1.72%) |
Sep 25, 2017 | 8.966 | 9.140 | 8.966 | 9.043 | 398,866 | +0.04(+0.43%) |
Sep 22, 2017 | 8.927 | 9.043 | 8.908 | 9.005 | 625,768 | +0.08(+0.87%) |
Sep 21, 2017 | 9.005 | 9.082 | 8.869 | 8.927 | 342,759 | -0.12(-1.29%) |
Sep 20, 2017 | 9.121 | 9.218 | 9.043 | 9.043 | 520,624 | -0.08(-0.85%) |
Sep 19, 2017 | 9.082 | 9.160 | 9.063 | 9.121 | 421,044 | +0.00(+0.00%) |
Sep 18, 2017 | 8.810 | 9.160 | 8.810 | 9.121 | 755,543 | +0.31(+3.52%) |
Sep 15, 2017 | 8.733 | 8.849 | 8.694 | 8.810 | 909,849 | +0.08(+0.89%) |
Sep 14, 2017 | 8.655 | 8.849 | 8.655 | 8.733 | 380,228 | +0.08(+0.90%) |
Sep 13, 2017 | 8.655 | 8.752 | 8.655 | 8.655 | 710,138 | -0.04(-0.45%) |
Sep 12, 2017 | 8.578 | 8.810 | 8.539 | 8.694 | 525,765 | +0.16(+1.82%) |
Sep 11, 2017 | 8.422 | 8.578 | 8.369 | 8.539 | 746,369 | +0.19(+2.33%) |
Sep 08, 2017 | 8.461 | 8.500 | 8.286 | 8.345 | 778,766 | -0.16(-1.83%) |
Sep 07, 2017 | 8.500 | 8.578 | 8.384 | 8.500 | 568,532 | -0.04(-0.45%) |
Sep 06, 2017 | 8.500 | 8.616 | 8.422 | 8.539 | 567,484 | +0.04(+0.46%) |
Sep 05, 2017 | 8.578 | 8.655 | 8.422 | 8.500 | 704,435 | -0.12(-1.35%) |