Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.11 | 10.41 | 9.940 | 10.14 | 11,465,634 | +0.22(+2.22%) |
Nov 29, 2017 | 9.970 | 10.00 | 9.710 | 9.920 | 9,357,623 | +0.00(+0.00%) |
Nov 28, 2017 | 9.860 | 9.960 | 9.730 | 9.920 | 7,631,259 | +0.05(+0.51%) |
Nov 27, 2017 | 9.990 | 9.990 | 9.680 | 9.870 | 9,255,892 | -0.20(-1.99%) |
Nov 24, 2017 | 10.25 | 10.33 | 10.05 | 10.07 | 4,887,790 | -0.17(-1.66%) |
Nov 22, 2017 | 10.30 | 10.38 | 10.19 | 10.24 | 6,823,080 | +0.06(+0.59%) |
Nov 21, 2017 | 10.23 | 10.43 | 10.13 | 10.18 | 7,458,010 | +0.01(+0.10%) |
Nov 20, 2017 | 10.32 | 10.34 | 10.13 | 10.17 | 6,870,837 | -0.18(-1.74%) |
Nov 17, 2017 | 10.35 | 10.47 | 10.21 | 10.35 | 8,157,984 | +0.12(+1.17%) |
Nov 16, 2017 | 10.47 | 10.47 | 10.18 | 10.23 | 9,886,289 | -0.24(-2.29%) |
Nov 15, 2017 | 10.41 | 10.56 | 10.14 | 10.47 | 13,071,932 | -0.24(-2.24%) |
Nov 14, 2017 | 11.11 | 11.18 | 10.68 | 10.71 | 9,568,223 | -0.53(-4.72%) |
Nov 13, 2017 | 11.52 | 11.55 | 11.15 | 11.24 | 8,665,403 | -0.34(-2.94%) |
Nov 10, 2017 | 11.57 | 11.78 | 11.39 | 11.58 | 11,749,741 | +0.06(+0.52%) |
Nov 09, 2017 | 11.33 | 11.56 | 11.28 | 11.52 | 12,262,295 | +0.07(+0.61%) |
Nov 08, 2017 | 11.16 | 11.60 | 11.12 | 11.45 | 15,088,667 | +0.27(+2.42%) |
Nov 07, 2017 | 11.26 | 11.39 | 11.07 | 11.18 | 11,786,388 | -0.06(-0.53%) |
Nov 06, 2017 | 11.00 | 11.27 | 10.91 | 11.24 | 17,182,684 | +0.36(+3.31%) |
Nov 03, 2017 | 10.65 | 10.92 | 10.41 | 10.88 | 13,363,139 | +0.26(+2.45%) |
Nov 02, 2017 | 10.64 | 10.93 | 10.44 | 10.62 | 12,454,534 | +0.14(+1.34%) |
Nov 01, 2017 | 10.69 | 10.93 | 10.41 | 10.48 | 14,980,556 | -0.02(-0.19%) |
Oct 31, 2017 | 10.41 | 10.56 | 10.34 | 10.50 | 10,498,256 | +0.11(+1.06%) |
Oct 30, 2017 | 10.33 | 10.71 | 10.29 | 10.39 | 15,065,586 | +0.06(+0.58%) |
Oct 27, 2017 | 10.10 | 10.36 | 9.906 | 10.33 | 14,060,960 | +0.16(+1.57%) |
Oct 26, 2017 | 10.06 | 10.20 | 9.860 | 10.17 | 11,149,624 | +0.04(+0.39%) |
Oct 25, 2017 | 10.13 | 10.15 | 9.810 | 10.13 | 10,828,732 | -0.03(-0.30%) |
Oct 24, 2017 | 10.03 | 10.27 | 10.01 | 10.16 | 11,151,772 | +0.23(+2.32%) |
Oct 23, 2017 | 9.990 | 10.08 | 9.870 | 9.930 | 8,637,287 | -0.02(-0.20%) |
Oct 20, 2017 | 10.17 | 10.19 | 9.910 | 9.950 | 9,475,813 | -0.22(-2.16%) |
Oct 19, 2017 | 10.13 | 10.37 | 10.02 | 10.17 | 14,019,225 | -0.14(-1.36%) |
Oct 18, 2017 | 10.53 | 10.58 | 10.25 | 10.31 | 18,181,208 | -0.48(-4.45%) |
Oct 17, 2017 | 11.03 | 11.10 | 10.71 | 10.79 | 13,694,814 | -0.26(-2.35%) |
Oct 16, 2017 | 11.05 | 11.28 | 11.03 | 11.05 | 16,595,613 | +0.19(+1.75%) |
Oct 13, 2017 | 11.22 | 10.50 | 10.86 | 20,493,252 | +0.36(+3.43%) | |
Oct 12, 2017 | 10.56 | 10.68 | 10.27 | 10.50 | 15,384,898 | -0.11(-1.04%) |
Oct 11, 2017 | 10.50 | 10.65 | 10.31 | 10.61 | 12,940,039 | +0.09(+0.86%) |
Oct 10, 2017 | 10.93 | 10.51 | 10.52 | 14,180,976 | +0.01(+0.10%) | |
Oct 09, 2017 | 10.35 | 10.63 | 10.35 | 10.51 | 13,482,586 | +0.20(+1.94%) |
Oct 06, 2017 | 10.38 | 10.56 | 10.20 | 10.31 | 16,729,569 | -0.23(-2.18%) |
Oct 05, 2017 | 10.24 | 10.62 | 10.24 | 10.54 | 13,428,721 | +0.25(+2.43%) |
Oct 04, 2017 | 10.26 | 10.40 | 10.14 | 10.29 | 12,037,599 | +0.01(+0.10%) |
Oct 03, 2017 | 10.30 | 10.34 | 10.06 | 10.28 | 11,682,347 | -0.05(-0.48%) |
Oct 02, 2017 | 10.38 | 10.49 | 10.20 | 10.33 | 16,880,204 | -0.43(-4.00%) |
Sep 29, 2017 | 10.53 | 10.81 | 10.46 | 10.76 | 18,860,794 | +0.17(+1.61%) |
Sep 28, 2017 | 10.55 | 10.84 | 10.46 | 10.59 | 24,510,780 | +0.16(+1.53%) |
Sep 27, 2017 | 10.29 | 10.45 | 10.11 | 10.43 | 14,580,337 | +0.19(+1.86%) |
Sep 26, 2017 | 9.960 | 10.30 | 9.860 | 10.24 | 18,775,028 | +0.21(+2.09%) |
Sep 25, 2017 | 9.670 | 10.15 | 9.670 | 10.03 | 34,401,888 | +0.71(+7.62%) |
Sep 22, 2017 | 9.090 | 9.440 | 9.040 | 9.320 | 16,036,979 | +0.24(+2.64%) |
Sep 21, 2017 | 9.560 | 9.590 | 8.920 | 9.080 | 28,086,440 | -0.69(-7.06%) |
Sep 20, 2017 | 9.360 | 9.920 | 9.360 | 9.770 | 24,758,332 | +0.42(+4.49%) |
Sep 19, 2017 | 9.350 | 9.380 | 9.190 | 9.350 | 12,892,193 | +0.06(+0.65%) |
Sep 18, 2017 | 9.230 | 9.480 | 9.100 | 9.290 | 13,913,577 | +0.05(+0.54%) |
Sep 15, 2017 | 9.200 | 9.340 | 9.072 | 9.240 | 19,083,132 | +0.02(+0.22%) |
Sep 14, 2017 | 9.330 | 9.520 | 9.100 | 9.220 | 22,582,988 | +0.01(+0.11%) |
Sep 13, 2017 | 8.820 | 9.380 | 8.800 | 9.210 | 23,033,144 | +0.42(+4.78%) |
Sep 12, 2017 | 8.530 | 9.020 | 8.500 | 8.790 | 16,177,347 | +0.30(+3.53%) |
Sep 11, 2017 | 8.400 | 8.570 | 8.370 | 8.490 | 9,259,895 | +0.02(+0.24%) |
Sep 08, 2017 | 8.640 | 8.660 | 8.350 | 8.470 | 12,492,108 | -0.23(-2.64%) |
Sep 07, 2017 | 8.720 | 8.895 | 8.540 | 8.700 | 12,027,244 | -0.08(-0.91%) |
Sep 06, 2017 | 8.820 | 9.090 | 8.770 | 8.780 | 14,863,662 | -0.01(-0.11%) |
Sep 05, 2017 | 8.640 | 8.890 | 8.620 | 8.790 | 13,778,845 | +0.23(+2.69%) |