Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.93 | 12.04 | 11.79 | 11.86 | 383,516 | -0.06(-0.49%) |
Nov 29, 2017 | 12.04 | 12.17 | 11.68 | 11.92 | 598,846 | -0.11(-0.90%) |
Nov 28, 2017 | 11.93 | 12.06 | 11.77 | 12.03 | 894,377 | +0.12(+1.05%) |
Nov 27, 2017 | 12.50 | 12.52 | 11.86 | 11.90 | 1,101,702 | -0.72(-5.72%) |
Nov 24, 2017 | 12.73 | 12.87 | 12.55 | 12.63 | 641,561 | -0.19(-1.49%) |
Nov 22, 2017 | 12.31 | 12.85 | 12.29 | 12.82 | 1,385,016 | +0.63(+5.18%) |
Nov 21, 2017 | 11.76 | 12.23 | 11.76 | 12.19 | 794,051 | +0.46(+3.90%) |
Nov 20, 2017 | 11.82 | 11.96 | 11.69 | 11.73 | 713,299 | +0.00(+0.00%) |
Nov 17, 2017 | 11.31 | 11.75 | 11.30 | 11.73 | 596,919 | +0.43(+3.82%) |
Nov 16, 2017 | 10.98 | 11.32 | 10.98 | 11.30 | 477,293 | +0.33(+3.03%) |
Nov 15, 2017 | 11.00 | 11.01 | 10.80 | 10.96 | 433,004 | -0.18(-1.64%) |
Nov 14, 2017 | 11.42 | 11.45 | 11.13 | 11.15 | 310,695 | -0.26(-2.26%) |
Nov 13, 2017 | 11.71 | 11.79 | 11.36 | 11.40 | 705,660 | -0.27(-2.28%) |
Nov 10, 2017 | 11.64 | 11.98 | 11.59 | 11.67 | 1,233,873 | -0.05(-0.43%) |
Nov 09, 2017 | 10.70 | 11.75 | 10.70 | 11.72 | 1,554,256 | +1.22(+11.63%) |
Nov 08, 2017 | 10.35 | 10.51 | 10.34 | 10.50 | 256,092 | +0.17(+1.69%) |
Nov 07, 2017 | 10.21 | 10.35 | 10.16 | 10.33 | 455,236 | +0.11(+1.06%) |
Nov 06, 2017 | 10.08 | 10.22 | 10.07 | 10.22 | 467,896 | +0.15(+1.48%) |
Nov 03, 2017 | 10.13 | 10.13 | 10.02 | 10.07 | 243,551 | -0.06(-0.57%) |
Nov 02, 2017 | 10.07 | 10.18 | 10.05 | 10.13 | 260,493 | +0.09(+0.91%) |
Nov 01, 2017 | 9.926 | 10.05 | 9.901 | 10.03 | 186,000 | +0.12(+1.17%) |
Oct 31, 2017 | 9.893 | 9.951 | 9.868 | 9.918 | 211,074 | +0.06(+0.59%) |
Oct 30, 2017 | 10.04 | 9.827 | 9.860 | 318,439 | -0.17(-1.66%) | |
Oct 27, 2017 | 10.15 | 10.15 | 9.860 | 10.03 | 408,218 | -0.26(-2.50%) |
Oct 26, 2017 | 10.27 | 10.34 | 10.24 | 10.28 | 159,453 | +0.00(+0.00%) |
Oct 25, 2017 | 10.38 | 10.44 | 10.23 | 10.28 | 273,472 | -0.10(-0.96%) |
Oct 24, 2017 | 10.43 | 10.45 | 10.35 | 10.38 | 232,586 | -0.07(-0.72%) |
Oct 23, 2017 | 10.51 | 10.52 | 10.43 | 10.46 | 129,937 | -0.03(-0.32%) |
Oct 20, 2017 | 10.50 | 10.50 | 10.42 | 10.49 | 267,170 | -0.01(-0.08%) |
Oct 19, 2017 | 10.57 | 10.57 | 10.50 | 10.50 | 103,023 | -0.06(-0.55%) |
Oct 18, 2017 | 10.53 | 10.63 | 10.50 | 10.56 | 145,302 | +0.06(+0.55%) |
Oct 17, 2017 | 10.47 | 10.51 | 10.42 | 10.50 | 184,574 | +0.01(+0.08%) |
Oct 16, 2017 | 10.61 | 10.62 | 10.46 | 10.49 | 151,341 | -0.10(-0.94%) |
Oct 13, 2017 | 10.55 | 10.63 | 10.51 | 10.59 | 220,256 | +0.02(+0.16%) |
Oct 12, 2017 | 10.56 | 10.59 | 10.52 | 10.57 | 96,695 | -0.02(-0.23%) |
Oct 11, 2017 | 10.67 | 10.67 | 10.55 | 10.60 | 98,743 | -0.05(-0.47%) |
Oct 10, 2017 | 10.69 | 10.73 | 10.62 | 10.65 | 143,953 | +0.02(+0.23%) |
Oct 09, 2017 | 10.70 | 10.71 | 10.61 | 10.62 | 192,608 | -0.09(-0.85%) |
Oct 06, 2017 | 10.74 | 10.76 | 10.64 | 10.72 | 170,702 | -0.02(-0.23%) |
Oct 05, 2017 | 10.75 | 10.82 | 10.73 | 10.74 | 253,756 | -0.02(-0.15%) |
Oct 04, 2017 | 10.62 | 10.78 | 10.62 | 10.76 | 234,299 | +0.14(+1.33%) |
Oct 03, 2017 | 11.01 | 11.01 | 10.55 | 10.62 | 497,955 | -0.42(-3.76%) |
Oct 02, 2017 | 11.00 | 11.09 | 10.96 | 11.03 | 318,091 | -0.02(-0.15%) |
Sep 29, 2017 | 11.15 | 11.17 | 10.98 | 11.05 | 169,017 | -0.08(-0.75%) |
Sep 28, 2017 | 11.06 | 11.16 | 11.01 | 11.13 | 247,888 | +0.04(+0.37%) |
Sep 27, 2017 | 11.17 | 11.21 | 11.09 | 11.09 | 128,012 | -0.12(-1.11%) |
Sep 26, 2017 | 11.25 | 11.26 | 11.19 | 11.21 | 170,267 | -0.07(-0.66%) |
Sep 25, 2017 | 11.44 | 11.45 | 11.27 | 11.29 | 106,918 | -0.12(-1.02%) |
Sep 22, 2017 | 11.31 | 11.42 | 11.27 | 11.40 | 147,830 | +0.02(+0.22%) |
Sep 21, 2017 | 11.37 | 11.42 | 11.32 | 11.38 | 128,371 | -0.03(-0.29%) |
Sep 20, 2017 | 11.47 | 11.55 | 11.37 | 11.41 | 109,480 | -0.06(-0.51%) |
Sep 19, 2017 | 11.57 | 11.57 | 11.42 | 11.47 | 121,833 | -0.09(-0.79%) |
Sep 18, 2017 | 11.68 | 11.68 | 11.52 | 11.56 | 137,212 | -0.09(-0.78%) |
Sep 15, 2017 | 11.59 | 11.65 | 11.57 | 11.65 | 183,093 | +0.05(+0.43%) |
Sep 14, 2017 | 11.66 | 11.70 | 11.55 | 11.60 | 103,037 | -0.07(-0.57%) |
Sep 13, 2017 | 11.65 | 11.70 | 11.61 | 11.67 | 161,858 | +0.06(+0.50%) |
Sep 12, 2017 | 11.55 | 11.65 | 11.54 | 11.61 | 88,498 | +0.11(+0.94%) |
Sep 11, 2017 | 11.46 | 11.50 | 11.34 | 11.50 | 120,806 | +0.05(+0.43%) |
Sep 08, 2017 | 11.62 | 11.62 | 11.36 | 11.45 | 166,572 | -0.13(-1.15%) |
Sep 07, 2017 | 11.61 | 11.63 | 11.55 | 11.59 | 149,056 | +0.08(+0.72%) |
Sep 06, 2017 | 11.43 | 11.55 | 11.39 | 11.50 | 136,228 | +0.06(+0.51%) |
Sep 05, 2017 | 11.59 | 11.60 | 11.36 | 11.45 | 247,850 | -0.17(-1.50%) |