Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.61 | 10.81 | 10.40 | 10.49 | 5,004,751 | -0.02(-0.17%) |
Nov 29, 2017 | 9.941 | 10.59 | 9.887 | 10.51 | 6,683,620 | +0.63(+6.43%) |
Nov 28, 2017 | 9.524 | 9.887 | 9.442 | 9.878 | 4,349,309 | +0.36(+3.81%) |
Nov 27, 2017 | 9.606 | 9.606 | 9.461 | 9.515 | 2,485,870 | -0.10(-1.04%) |
Nov 24, 2017 | 9.678 | 9.678 | 9.560 | 9.615 | 949,552 | -0.02(-0.19%) |
Nov 22, 2017 | 9.633 | 9.719 | 9.524 | 9.633 | 2,307,028 | +0.02(+0.19%) |
Nov 21, 2017 | 9.669 | 9.696 | 9.470 | 9.615 | 3,355,251 | -0.03(-0.28%) |
Nov 20, 2017 | 9.415 | 9.651 | 9.334 | 9.642 | 2,520,017 | +0.27(+2.90%) |
Nov 17, 2017 | 9.406 | 9.479 | 9.334 | 9.370 | 1,900,325 | -0.03(-0.29%) |
Nov 16, 2017 | 9.270 | 9.515 | 9.193 | 9.397 | 4,025,939 | +0.15(+1.67%) |
Nov 15, 2017 | 8.907 | 9.288 | 8.753 | 9.243 | 4,340,460 | +0.24(+2.72%) |
Nov 14, 2017 | 8.889 | 9.107 | 8.862 | 8.998 | 3,790,228 | +0.07(+0.81%) |
Nov 13, 2017 | 9.098 | 9.152 | 8.907 | 8.925 | 3,665,141 | -0.27(-2.96%) |
Nov 10, 2017 | 9.143 | 9.252 | 9.130 | 9.198 | 1,658,381 | +0.05(+0.60%) |
Nov 09, 2017 | 9.034 | 9.198 | 8.953 | 9.143 | 3,721,941 | +0.05(+0.50%) |
Nov 08, 2017 | 9.216 | 9.279 | 9.057 | 9.098 | 3,087,201 | -0.15(-1.67%) |
Nov 07, 2017 | 9.433 | 9.515 | 9.170 | 9.252 | 2,275,491 | -0.17(-1.83%) |
Nov 06, 2017 | 9.461 | 9.551 | 9.415 | 9.424 | 2,450,365 | -0.03(-0.29%) |
Nov 03, 2017 | 9.506 | 9.569 | 9.170 | 9.452 | 2,028,837 | -0.07(-0.76%) |
Nov 02, 2017 | 9.506 | 9.610 | 9.424 | 9.524 | 3,737,455 | +0.02(+0.19%) |
Nov 01, 2017 | 9.706 | 9.787 | 9.379 | 9.506 | 3,510,476 | -0.10(-1.04%) |
Oct 31, 2017 | 9.624 | 9.715 | 9.597 | 9.606 | 1,873,941 | -0.03(-0.28%) |
Oct 30, 2017 | 9.724 | 9.805 | 9.597 | 9.633 | 1,613,462 | -0.16(-1.67%) |
Oct 27, 2017 | 9.760 | 9.805 | 9.606 | 9.796 | 2,913,386 | +0.02(+0.19%) |
Oct 26, 2017 | 9.488 | 9.787 | 9.470 | 9.778 | 3,002,807 | +0.29(+3.06%) |
Oct 25, 2017 | 9.706 | 9.792 | 9.433 | 9.488 | 2,948,593 | -0.18(-1.88%) |
Oct 24, 2017 | 9.669 | 9.706 | 9.379 | 9.669 | 6,330,513 | +0.05(+0.47%) |
Oct 23, 2017 | 9.896 | 10.02 | 9.606 | 9.624 | 3,424,566 | -0.31(-3.11%) |
Oct 20, 2017 | 9.751 | 10.03 | 9.660 | 9.932 | 8,371,046 | +0.24(+2.43%) |
Oct 19, 2017 | 9.842 | 10.14 | 9.633 | 9.696 | 9,812,072 | -0.71(-6.80%) |
Oct 18, 2017 | 10.30 | 10.41 | 10.20 | 10.40 | 2,845,677 | +0.19(+1.86%) |
Oct 17, 2017 | 10.37 | 10.37 | 10.21 | 10.21 | 2,285,202 | -0.02(-0.18%) |
Oct 16, 2017 | 9.978 | 10.25 | 9.955 | 10.23 | 2,402,063 | +0.26(+2.64%) |
Oct 13, 2017 | 9.860 | 10.14 | 9.787 | 9.969 | 3,523,339 | +0.15(+1.48%) |
Oct 12, 2017 | 10.02 | 10.04 | 9.805 | 9.823 | 3,163,122 | -0.20(-1.99%) |
Oct 11, 2017 | 10.11 | 10.14 | 9.996 | 10.02 | 2,048,638 | -0.08(-0.81%) |
Oct 10, 2017 | 10.12 | 10.00 | 10.10 | 1,688,960 | +0.13(+1.27%) | |
Oct 09, 2017 | 10.13 | 10.16 | 9.783 | 9.978 | 2,698,270 | -0.10(-0.99%) |
Oct 06, 2017 | 10.09 | 10.20 | 9.914 | 10.08 | 2,810,277 | -0.01(-0.09%) |
Oct 05, 2017 | 10.43 | 10.44 | 9.996 | 10.09 | 4,619,489 | -0.37(-3.56%) |
Oct 04, 2017 | 10.45 | 10.51 | 10.35 | 10.46 | 1,765,840 | +0.01(+0.09%) |
Oct 03, 2017 | 10.34 | 10.46 | 10.30 | 10.45 | 1,413,791 | +0.09(+0.88%) |
Oct 02, 2017 | 10.33 | 10.44 | 10.32 | 10.36 | 1,605,007 | -0.05(-0.44%) |
Sep 29, 2017 | 10.34 | 10.49 | 10.30 | 10.40 | 2,595,127 | +0.05(+0.53%) |
Sep 28, 2017 | 10.42 | 10.43 | 10.25 | 10.35 | 1,819,514 | -0.05(-0.52%) |
Sep 27, 2017 | 10.16 | 10.49 | 10.14 | 10.40 | 3,508,296 | +0.34(+3.43%) |
Sep 26, 2017 | 9.996 | 10.15 | 9.941 | 10.06 | 2,288,781 | +0.06(+0.64%) |
Sep 25, 2017 | 9.887 | 10.04 | 9.805 | 9.996 | 3,177,372 | +0.11(+1.10%) |
Sep 22, 2017 | 9.823 | 9.905 | 9.769 | 9.887 | 1,928,452 | +0.07(+0.74%) |
Sep 21, 2017 | 9.814 | 9.842 | 9.769 | 9.814 | 773,158 | -0.02(-0.18%) |
Sep 20, 2017 | 9.842 | 9.887 | 9.769 | 9.832 | 1,528,302 | -0.02(-0.18%) |
Sep 19, 2017 | 9.778 | 9.878 | 9.696 | 9.851 | 2,126,343 | +0.04(+0.37%) |
Sep 18, 2017 | 9.751 | 9.823 | 9.706 | 9.814 | 1,680,245 | +0.10(+1.03%) |
Sep 15, 2017 | 9.588 | 9.715 | 9.542 | 9.715 | 4,128,181 | +0.08(+0.85%) |
Sep 14, 2017 | 9.823 | 9.905 | 9.606 | 9.633 | 2,190,320 | -0.19(-1.94%) |
Sep 13, 2017 | 9.814 | 10.01 | 9.742 | 9.823 | 3,705,422 | -0.02(-0.18%) |
Sep 12, 2017 | 9.524 | 9.914 | 9.470 | 9.842 | 3,976,486 | +0.39(+4.13%) |
Sep 11, 2017 | 9.370 | 9.592 | 9.338 | 9.452 | 2,755,704 | +0.21(+2.26%) |
Sep 08, 2017 | 9.261 | 9.406 | 9.216 | 9.243 | 1,596,947 | -0.03(-0.29%) |
Sep 07, 2017 | 9.370 | 9.397 | 9.161 | 9.270 | 1,662,187 | -0.11(-1.16%) |
Sep 06, 2017 | 9.388 | 9.488 | 9.297 | 9.379 | 1,552,607 | +0.00(+0.00%) |
Sep 05, 2017 | 9.515 | 9.624 | 9.334 | 9.379 | 2,756,801 | -0.17(-1.80%) |