Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.665 | 10.18 | 9.665 | 10.18 | 676,929 | +0.58(+6.03%) |
Nov 29, 2017 | 9.635 | 9.665 | 9.467 | 9.604 | 514,608 | -0.03(-0.32%) |
Nov 28, 2017 | 9.635 | 9.716 | 9.574 | 9.635 | 544,329 | +0.00(+0.00%) |
Nov 27, 2017 | 9.757 | 9.757 | 9.574 | 9.635 | 707,358 | -0.12(-1.25%) |
Nov 24, 2017 | 9.909 | 9.940 | 9.757 | 9.757 | 106,594 | -0.06(-0.62%) |
Nov 22, 2017 | 9.726 | 9.879 | 9.696 | 9.818 | 304,182 | +0.12(+1.26%) |
Nov 21, 2017 | 9.665 | 9.757 | 9.514 | 9.696 | 1,053,616 | +0.09(+0.95%) |
Nov 20, 2017 | 9.482 | 9.635 | 9.284 | 9.604 | 580,387 | +0.12(+1.29%) |
Nov 17, 2017 | 9.604 | 9.665 | 9.269 | 9.482 | 590,456 | +0.09(+0.97%) |
Nov 16, 2017 | 9.482 | 9.482 | 9.345 | 9.391 | 448,196 | -0.03(-0.32%) |
Nov 15, 2017 | 9.208 | 9.452 | 9.148 | 9.421 | 482,809 | +0.12(+1.31%) |
Nov 14, 2017 | 9.391 | 9.428 | 9.193 | 9.299 | 699,001 | -0.09(-0.97%) |
Nov 13, 2017 | 9.726 | 9.726 | 9.391 | 9.391 | 558,990 | -0.37(-3.75%) |
Nov 10, 2017 | 9.879 | 10.000 | 9.696 | 9.757 | 742,224 | -0.18(-1.84%) |
Nov 09, 2017 | 9.909 | 10.12 | 9.848 | 9.940 | 479,286 | -0.03(-0.31%) |
Nov 08, 2017 | 9.970 | 10.12 | 9.909 | 9.970 | 614,304 | -0.03(-0.31%) |
Nov 07, 2017 | 9.787 | 10.15 | 9.696 | 10.00 | 1,086,050 | +0.24(+2.50%) |
Nov 06, 2017 | 9.482 | 9.787 | 9.482 | 9.757 | 806,396 | +0.24(+2.56%) |
Nov 03, 2017 | 9.391 | 9.574 | 9.269 | 9.513 | 687,141 | +0.12(+1.30%) |
Nov 02, 2017 | 9.696 | 9.848 | 9.269 | 9.391 | 659,748 | -0.37(-3.75%) |
Nov 01, 2017 | 9.818 | 9.879 | 9.574 | 9.757 | 513,137 | +0.30(+3.23%) |
Oct 31, 2017 | 9.482 | 9.543 | 9.299 | 9.452 | 759,963 | -0.03(-0.29%) |
Oct 30, 2017 | 9.569 | 9.749 | 9.344 | 9.479 | 2,559,749 | -0.06(-0.63%) |
Oct 27, 2017 | 9.329 | 9.779 | 9.239 | 9.539 | 764,799 | +0.24(+2.58%) |
Oct 26, 2017 | 9.269 | 9.464 | 9.059 | 9.299 | 946,154 | +0.06(+0.65%) |
Oct 25, 2017 | 9.659 | 9.659 | 9.119 | 9.239 | 934,415 | -0.45(-4.64%) |
Oct 24, 2017 | 9.929 | 9.989 | 9.629 | 9.689 | 585,851 | +0.09(+0.94%) |
Oct 23, 2017 | 9.779 | 9.839 | 9.479 | 9.599 | 631,473 | -0.18(-1.84%) |
Oct 20, 2017 | 9.779 | 9.869 | 9.689 | 9.779 | 594,398 | +0.03(+0.31%) |
Oct 19, 2017 | 9.719 | 9.809 | 9.569 | 9.749 | 830,882 | -0.03(-0.31%) |
Oct 18, 2017 | 10.02 | 10.05 | 9.749 | 9.779 | 735,126 | -0.21(-2.10%) |
Oct 17, 2017 | 10.05 | 10.14 | 9.929 | 9.989 | 678,584 | -0.09(-0.89%) |
Oct 16, 2017 | 10.32 | 10.44 | 10.03 | 10.08 | 422,050 | -0.24(-2.32%) |
Oct 13, 2017 | 10.56 | 10.56 | 10.26 | 10.32 | 602,837 | -0.15(-1.43%) |
Oct 12, 2017 | 10.50 | 10.65 | 10.29 | 10.47 | 583,145 | -0.09(-0.85%) |
Oct 11, 2017 | 10.29 | 10.68 | 10.26 | 10.56 | 905,325 | +0.24(+2.33%) |
Oct 10, 2017 | 10.05 | 10.38 | 10.05 | 10.32 | 638,209 | +0.30(+2.99%) |
Oct 09, 2017 | 9.989 | 10.09 | 9.989 | 10.02 | 701,393 | +0.00(+0.00%) |
Oct 06, 2017 | 10.05 | 10.09 | 9.989 | 10.02 | 704,288 | -0.06(-0.60%) |
Oct 05, 2017 | 10.08 | 10.17 | 10.05 | 10.08 | 1,237,168 | +0.00(+0.00%) |
Oct 04, 2017 | 10.17 | 10.26 | 10.05 | 10.08 | 567,129 | -0.12(-1.18%) |
Oct 03, 2017 | 10.23 | 10.35 | 10.15 | 10.20 | 853,681 | -0.06(-0.58%) |
Oct 02, 2017 | 10.23 | 10.35 | 10.17 | 10.26 | 534,064 | -0.09(-0.87%) |
Sep 29, 2017 | 10.35 | 10.41 | 10.32 | 10.35 | 1,217,074 | +0.00(+0.00%) |
Sep 28, 2017 | 10.41 | 10.47 | 10.29 | 10.35 | 796,222 | -0.09(-0.86%) |
Sep 27, 2017 | 10.50 | 10.56 | 10.38 | 10.44 | 427,423 | -0.06(-0.57%) |
Sep 26, 2017 | 10.56 | 10.63 | 10.47 | 10.50 | 383,180 | -0.06(-0.57%) |
Sep 25, 2017 | 10.44 | 10.74 | 10.44 | 10.56 | 514,696 | +0.18(+1.73%) |
Sep 22, 2017 | 10.41 | 10.50 | 10.27 | 10.38 | 534,438 | -0.03(-0.29%) |
Sep 21, 2017 | 10.47 | 10.59 | 10.35 | 10.41 | 447,598 | -0.12(-1.14%) |
Sep 20, 2017 | 10.50 | 10.65 | 10.50 | 10.53 | 439,612 | +0.06(+0.57%) |
Sep 19, 2017 | 10.47 | 10.59 | 10.38 | 10.47 | 316,364 | +0.06(+0.58%) |
Sep 18, 2017 | 10.38 | 10.53 | 10.35 | 10.41 | 512,889 | +0.00(+0.00%) |
Sep 15, 2017 | 10.68 | 10.77 | 10.41 | 10.41 | 1,146,473 | -0.27(-2.53%) |
Sep 14, 2017 | 10.68 | 10.80 | 10.62 | 10.68 | 837,124 | +0.00(+0.00%) |
Sep 13, 2017 | 10.59 | 10.74 | 10.53 | 10.68 | 1,250,219 | +0.12(+1.14%) |
Sep 12, 2017 | 10.56 | 10.65 | 10.50 | 10.56 | 585,849 | +0.00(+0.00%) |
Sep 11, 2017 | 10.41 | 10.62 | 10.41 | 10.56 | 581,829 | +0.18(+1.73%) |
Sep 08, 2017 | 10.50 | 10.59 | 10.29 | 10.38 | 667,258 | -0.18(-1.70%) |
Sep 07, 2017 | 10.41 | 10.68 | 10.41 | 10.56 | 878,821 | +0.15(+1.44%) |
Sep 06, 2017 | 10.26 | 10.53 | 10.14 | 10.41 | 647,201 | +0.21(+2.06%) |
Sep 05, 2017 | 10.32 | 10.32 | 10.08 | 10.20 | 844,861 | -0.06(-0.58%) |