Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.90 | 11.15 | 10.90 | 11.07 | 16,228 | +0.22(+2.07%) |
Nov 29, 2017 | 10.90 | 10.85 | 10.85 | 22,756 | +0.00(+0.00%) | |
Nov 28, 2017 | 11.00 | 11.15 | 10.80 | 10.85 | 73,592 | -0.20(-1.81%) |
Nov 27, 2017 | 11.00 | 11.49 | 11.00 | 11.05 | 131,217 | +0.30(+2.79%) |
Nov 24, 2017 | 10.75 | 10.80 | 10.70 | 10.75 | 11,703 | +0.10(+0.94%) |
Nov 22, 2017 | 10.90 | 11.00 | 10.65 | 10.65 | 36,584 | -0.15(-1.39%) |
Nov 21, 2017 | 10.50 | 11.00 | 10.50 | 10.80 | 28,472 | +0.45(+4.35%) |
Nov 20, 2017 | 10.20 | 10.75 | 10.20 | 10.35 | 22,359 | -0.05(-0.48%) |
Nov 17, 2017 | 10.20 | 10.40 | 10.20 | 10.40 | 17,355 | +0.15(+1.46%) |
Nov 16, 2017 | 10.20 | 10.35 | 10.20 | 10.25 | 33,770 | +0.05(+0.49%) |
Nov 15, 2017 | 10.35 | 10.35 | 10.20 | 10.20 | 20,833 | -0.10(-0.97%) |
Nov 14, 2017 | 10.20 | 10.85 | 10.20 | 10.30 | 33,391 | +0.25(+2.49%) |
Nov 13, 2017 | 10.70 | 11.00 | 10.05 | 10.05 | 20,103 | -0.65(-6.07%) |
Nov 10, 2017 | 10.65 | 10.95 | 10.60 | 10.70 | 21,938 | -0.05(-0.47%) |
Nov 09, 2017 | 10.30 | 10.95 | 9.800 | 10.75 | 56,608 | +0.45(+4.37%) |
Nov 08, 2017 | 10.60 | 10.89 | 10.25 | 10.30 | 36,364 | -0.30(-2.83%) |
Nov 07, 2017 | 10.85 | 10.97 | 10.60 | 10.60 | 19,000 | -0.25(-2.30%) |
Nov 06, 2017 | 11.00 | 11.20 | 10.75 | 10.85 | 63,559 | +0.10(+0.93%) |
Nov 03, 2017 | 10.80 | 10.80 | 10.55 | 10.75 | 19,273 | -0.03(-0.23%) |
Nov 02, 2017 | 10.85 | 10.90 | 10.70 | 10.78 | 74,411 | +0.03(+0.23%) |
Nov 01, 2017 | 10.70 | 11.05 | 10.70 | 10.75 | 79,279 | +0.10(+0.94%) |
Oct 31, 2017 | 9.970 | 11.00 | 9.970 | 10.65 | 76,184 | +0.85(+8.67%) |
Oct 30, 2017 | 9.800 | 10.00 | 9.800 | 9.800 | 44,347 | +0.20(+2.08%) |
Oct 27, 2017 | 9.650 | 9.700 | 9.450 | 9.600 | 27,149 | +0.05(+0.52%) |
Oct 26, 2017 | 9.400 | 9.650 | 9.400 | 9.550 | 23,880 | +0.20(+2.14%) |
Oct 25, 2017 | 9.400 | 9.400 | 9.275 | 9.350 | 12,803 | +0.00(+0.00%) |
Oct 24, 2017 | 9.392 | 9.600 | 9.250 | 9.350 | 12,496 | +0.10(+1.08%) |
Oct 23, 2017 | 9.550 | 9.550 | 9.250 | 9.250 | 5,888 | -0.35(-3.65%) |
Oct 20, 2017 | 9.663 | 9.700 | 9.600 | 9.600 | 15,697 | +0.00(+0.00%) |
Oct 19, 2017 | 9.600 | 9.850 | 9.600 | 9.600 | 27,213 | +0.00(+0.00%) |
Oct 18, 2017 | 9.750 | 9.800 | 9.600 | 9.600 | 1,859 | -0.15(-1.54%) |
Oct 17, 2017 | 9.768 | 10.00 | 9.750 | 9.750 | 3,576 | -0.20(-2.01%) |
Oct 16, 2017 | 10.05 | 10.05 | 9.650 | 9.950 | 12,564 | +0.15(+1.53%) |
Oct 13, 2017 | 10.15 | 10.15 | 9.800 | 9.800 | 9,610 | -0.20(-2.00%) |
Oct 12, 2017 | 10.15 | 10.15 | 9.950 | 10.00 | 7,648 | -0.10(-0.99%) |
Oct 11, 2017 | 10.20 | 10.25 | 10.00 | 10.10 | 39,426 | -0.10(-0.98%) |
Oct 10, 2017 | 10.15 | 10.50 | 10.15 | 10.20 | 22,841 | +0.10(+0.99%) |
Oct 09, 2017 | 10.65 | 10.75 | 10.05 | 10.10 | 18,402 | -0.35(-3.35%) |
Oct 06, 2017 | 10.50 | 10.90 | 10.35 | 10.45 | 23,370 | -0.10(-0.95%) |
Oct 05, 2017 | 10.92 | 10.95 | 10.55 | 10.55 | 49,472 | +0.05(+0.48%) |
Oct 04, 2017 | 10.65 | 11.20 | 10.50 | 10.50 | 45,782 | -0.10(-0.94%) |
Oct 03, 2017 | 10.65 | 11.00 | 10.50 | 10.60 | 38,697 | +0.00(+0.00%) |
Oct 02, 2017 | 10.50 | 11.00 | 10.30 | 10.60 | 37,615 | -0.05(-0.47%) |
Sep 29, 2017 | 9.950 | 10.80 | 9.950 | 10.65 | 17,613 | +0.75(+7.58%) |
Sep 28, 2017 | 9.750 | 10.00 | 9.750 | 9.900 | 8,472 | +0.25(+2.59%) |
Sep 27, 2017 | 9.550 | 9.800 | 9.450 | 9.650 | 7,247 | +0.35(+3.76%) |
Sep 26, 2017 | 10.00 | 10.00 | 9.150 | 9.300 | 25,250 | -0.70(-7.00%) |
Sep 25, 2017 | 10.50 | 10.65 | 10.00 | 10.00 | 27,493 | -0.60(-5.66%) |
Sep 22, 2017 | 10.90 | 10.90 | 10.55 | 10.60 | 17,279 | -0.20(-1.85%) |
Sep 21, 2017 | 11.00 | 11.00 | 10.70 | 10.80 | 25,625 | +0.10(+0.93%) |
Sep 20, 2017 | 11.15 | 11.15 | 10.60 | 10.70 | 18,654 | -0.20(-1.83%) |
Sep 19, 2017 | 11.08 | 11.15 | 10.80 | 10.90 | 47,530 | -0.10(-0.91%) |
Sep 18, 2017 | 10.75 | 11.16 | 10.60 | 11.00 | 39,916 | +0.40(+3.77%) |
Sep 15, 2017 | 11.00 | 11.10 | 10.45 | 10.60 | 80,190 | -0.50(-4.50%) |
Sep 14, 2017 | 10.90 | 11.20 | 10.85 | 11.10 | 55,861 | +0.05(+0.45%) |
Sep 13, 2017 | 11.05 | 11.25 | 10.46 | 11.05 | 17,447 | -0.05(-0.45%) |
Sep 12, 2017 | 10.91 | 11.10 | 10.91 | 11.10 | 19,542 | +0.10(+0.91%) |
Sep 11, 2017 | 11.20 | 11.20 | 11.00 | 11.00 | 13,387 | -0.05(-0.45%) |
Sep 08, 2017 | 11.20 | 11.25 | 10.90 | 11.05 | 22,652 | -0.15(-1.34%) |
Sep 07, 2017 | 10.84 | 11.30 | 10.84 | 11.20 | 20,866 | +0.20(+1.82%) |
Sep 06, 2017 | 10.50 | 11.25 | 10.50 | 11.00 | 85,639 | +0.55(+5.26%) |
Sep 05, 2017 | 9.850 | 10.50 | 9.766 | 10.45 | 41,456 | +0.55(+5.56%) |