Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.24 | 11.46 | 11.11 | 11.44 | 91,789 | +0.16(+1.40%) |
Nov 29, 2017 | 11.10 | 11.44 | 10.99 | 11.28 | 70,963 | +0.17(+1.53%) |
Nov 28, 2017 | 11.42 | 11.42 | 11.05 | 11.11 | 113,323 | -0.43(-3.72%) |
Nov 27, 2017 | 11.63 | 11.74 | 11.46 | 11.54 | 34,584 | -0.23(-1.98%) |
Nov 24, 2017 | 11.58 | 11.77 | 11.54 | 11.77 | 37,906 | +0.16(+1.36%) |
Nov 22, 2017 | 11.65 | 11.75 | 11.40 | 11.61 | 49,639 | +0.00(+0.00%) |
Nov 21, 2017 | 11.19 | 11.68 | 11.10 | 11.61 | 144,894 | +0.41(+3.66%) |
Nov 20, 2017 | 10.92 | 11.29 | 10.43 | 11.20 | 115,329 | +0.21(+1.95%) |
Nov 17, 2017 | 10.46 | 11.05 | 10.46 | 10.99 | 213,010 | +0.52(+4.94%) |
Nov 16, 2017 | 10.50 | 10.50 | 10.38 | 10.47 | 114,277 | +0.01(+0.06%) |
Nov 15, 2017 | 10.48 | 10.62 | 10.19 | 10.46 | 152,245 | -0.08(-0.78%) |
Nov 14, 2017 | 10.53 | 10.70 | 10.45 | 10.55 | 49,817 | +0.01(+0.12%) |
Nov 13, 2017 | 10.71 | 10.87 | 10.52 | 10.53 | 34,557 | -0.21(-1.94%) |
Nov 10, 2017 | 10.99 | 11.03 | 10.72 | 10.74 | 32,787 | -0.21(-1.96%) |
Nov 09, 2017 | 11.30 | 11.36 | 10.93 | 10.96 | 54,975 | -0.26(-2.31%) |
Nov 08, 2017 | 10.67 | 11.33 | 10.67 | 11.22 | 76,321 | +0.41(+3.80%) |
Nov 07, 2017 | 10.86 | 10.86 | 10.70 | 10.81 | 30,349 | +0.01(+0.06%) |
Nov 06, 2017 | 10.62 | 11.01 | 10.62 | 10.80 | 81,513 | +0.21(+2.03%) |
Nov 03, 2017 | 10.76 | 10.76 | 10.55 | 10.59 | 56,740 | -0.18(-1.64%) |
Nov 02, 2017 | 10.65 | 10.81 | 10.65 | 10.76 | 32,334 | +0.06(+0.59%) |
Nov 01, 2017 | 10.50 | 10.73 | 10.43 | 10.70 | 60,749 | +0.21(+1.99%) |
Oct 31, 2017 | 10.73 | 10.73 | 10.41 | 10.49 | 104,558 | -0.24(-2.23%) |
Oct 30, 2017 | 10.41 | 10.81 | 10.41 | 10.73 | 102,820 | +0.28(+2.66%) |
Oct 27, 2017 | 10.41 | 10.50 | 10.34 | 10.45 | 111,567 | +0.13(+1.22%) |
Oct 26, 2017 | 10.24 | 10.39 | 10.02 | 10.33 | 103,530 | +0.02(+0.18%) |
Oct 25, 2017 | 10.57 | 10.57 | 9.828 | 10.31 | 181,376 | -0.27(-2.57%) |
Oct 24, 2017 | 10.72 | 10.72 | 10.52 | 10.58 | 81,537 | -0.06(-0.53%) |
Oct 23, 2017 | 10.73 | 10.82 | 10.48 | 10.64 | 188,716 | +0.09(+0.90%) |
Oct 20, 2017 | 10.35 | 10.58 | 10.27 | 10.54 | 156,136 | +0.19(+1.83%) |
Oct 19, 2017 | 10.53 | 10.70 | 10.27 | 10.35 | 421,656 | -0.17(-1.62%) |
Oct 18, 2017 | 10.88 | 11.04 | 10.45 | 10.52 | 228,380 | -0.32(-2.97%) |
Oct 17, 2017 | 11.18 | 11.32 | 10.84 | 10.84 | 125,408 | -0.37(-3.32%) |
Oct 16, 2017 | 11.39 | 11.51 | 11.12 | 11.22 | 200,651 | -0.13(-1.17%) |
Oct 13, 2017 | 11.20 | 11.35 | 11.08 | 11.35 | 50,623 | +0.17(+1.55%) |
Oct 12, 2017 | 11.24 | 11.36 | 11.12 | 11.18 | 57,626 | +0.00(+0.03%) |
Oct 11, 2017 | 11.20 | 11.27 | 11.11 | 11.17 | 106,100 | +0.03(+0.28%) |
Oct 10, 2017 | 10.96 | 11.24 | 10.96 | 11.14 | 97,744 | +0.15(+1.38%) |
Oct 09, 2017 | 10.84 | 11.05 | 10.84 | 10.99 | 223,706 | +0.11(+0.99%) |
Oct 06, 2017 | 10.81 | 11.01 | 10.79 | 10.88 | 212,926 | +0.00(+0.00%) |
Oct 05, 2017 | 10.70 | 10.89 | 10.70 | 10.88 | 300,788 | +0.13(+1.23%) |
Oct 04, 2017 | 10.79 | 10.79 | 10.75 | 10.75 | 173,134 | -0.03(-0.23%) |
Oct 03, 2017 | 10.70 | 10.79 | 10.64 | 10.77 | 169,319 | +0.04(+0.41%) |
Oct 02, 2017 | 10.66 | 10.75 | 10.63 | 10.73 | 95,495 | +0.03(+0.24%) |
Sep 29, 2017 | 10.64 | 10.77 | 10.64 | 10.70 | 402,284 | -0.02(-0.18%) |
Sep 28, 2017 | 10.76 | 10.76 | 10.70 | 10.72 | 719,877 | +0.03(+0.29%) |
Sep 27, 2017 | 10.64 | 10.73 | 10.58 | 10.69 | 420,328 | +0.02(+0.18%) |
Sep 26, 2017 | 10.64 | 10.70 | 10.64 | 10.67 | 418,649 | +0.01(+0.06%) |
Sep 25, 2017 | 10.51 | 10.73 | 10.51 | 10.67 | 346,415 | +0.09(+0.90%) |
Sep 22, 2017 | 10.57 | 10.64 | 10.52 | 10.57 | 1,487,586 | +0.00(+0.00%) |