Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.60 | 11.05 | 10.35 | 11.00 | 1,141,430 | +0.55(+5.26%) |
Nov 29, 2017 | 10.45 | 10.65 | 10.40 | 10.45 | 845,620 | +0.10(+0.97%) |
Nov 28, 2017 | 10.30 | 10.47 | 10.05 | 10.35 | 669,351 | +0.05(+0.49%) |
Nov 27, 2017 | 10.50 | 10.80 | 10.30 | 10.30 | 571,285 | -0.20(-1.90%) |
Nov 24, 2017 | 10.35 | 10.53 | 10.25 | 10.50 | 309,507 | +0.25(+2.44%) |
Nov 22, 2017 | 10.30 | 10.55 | 10.10 | 10.25 | 769,370 | -0.10(-0.97%) |
Nov 21, 2017 | 10.35 | 10.55 | 10.20 | 10.35 | 519,415 | +0.07(+0.73%) |
Nov 20, 2017 | 10.70 | 10.70 | 10.20 | 10.28 | 950,827 | -0.32(-3.07%) |
Nov 17, 2017 | 10.50 | 10.80 | 10.35 | 10.60 | 852,176 | -0.05(-0.47%) |
Nov 16, 2017 | 10.40 | 10.78 | 10.30 | 10.65 | 571,946 | +0.35(+3.40%) |
Nov 15, 2017 | 9.750 | 10.40 | 9.651 | 10.30 | 1,447,650 | +0.35(+3.52%) |
Nov 14, 2017 | 10.55 | 10.55 | 9.550 | 9.950 | 1,908,773 | -0.70(-6.57%) |
Nov 13, 2017 | 11.20 | 11.22 | 10.55 | 10.65 | 919,194 | -0.50(-4.48%) |
Nov 10, 2017 | 11.15 | 11.25 | 10.75 | 11.15 | 734,153 | -0.05(-0.45%) |
Nov 09, 2017 | 11.05 | 11.20 | 10.80 | 11.20 | 722,145 | +0.05(+0.45%) |
Nov 08, 2017 | 11.05 | 12.30 | 10.50 | 11.15 | 1,555,415 | +0.45(+4.21%) |
Nov 07, 2017 | 10.95 | 11.10 | 10.65 | 10.70 | 740,579 | -0.30(-2.73%) |
Nov 06, 2017 | 11.00 | 11.15 | 10.70 | 11.00 | 893,972 | +0.05(+0.46%) |
Nov 03, 2017 | 10.60 | 11.00 | 10.55 | 10.95 | 841,830 | +0.35(+3.30%) |
Nov 02, 2017 | 10.70 | 10.85 | 10.45 | 10.60 | 760,549 | -0.05(-0.47%) |
Nov 01, 2017 | 11.40 | 11.75 | 10.65 | 10.65 | 878,934 | -0.60(-5.33%) |
Oct 31, 2017 | 11.25 | 11.55 | 11.12 | 11.25 | 941,916 | +0.05(+0.45%) |
Oct 30, 2017 | 11.20 | 11.60 | 10.93 | 11.20 | 768,803 | +0.00(+0.00%) |
Oct 27, 2017 | 10.80 | 11.40 | 10.75 | 11.20 | 1,263,486 | +0.85(+8.21%) |
Oct 26, 2017 | 10.40 | 10.95 | 10.25 | 10.35 | 1,098,087 | -0.15(-1.43%) |
Oct 25, 2017 | 10.75 | 10.85 | 10.35 | 10.50 | 904,670 | -0.25(-2.33%) |
Oct 24, 2017 | 11.10 | 11.30 | 10.62 | 10.75 | 1,311,675 | -0.35(-3.15%) |
Oct 23, 2017 | 11.55 | 11.55 | 11.10 | 11.10 | 782,415 | -0.40(-3.48%) |
Oct 20, 2017 | 11.60 | 11.75 | 11.30 | 11.50 | 910,167 | +0.00(+0.00%) |
Oct 19, 2017 | 11.55 | 11.65 | 10.90 | 11.50 | 1,233,252 | -0.15(-1.29%) |
Oct 18, 2017 | 12.15 | 12.25 | 11.40 | 11.65 | 1,134,661 | -0.45(-3.72%) |
Oct 17, 2017 | 12.25 | 12.40 | 11.85 | 12.10 | 743,597 | -0.20(-1.63%) |
Oct 16, 2017 | 12.45 | 12.70 | 12.10 | 12.30 | 816,477 | -0.25(-1.99%) |
Oct 13, 2017 | 12.50 | 12.75 | 12.30 | 12.55 | 1,106,452 | +0.10(+0.80%) |
Oct 12, 2017 | 12.40 | 12.65 | 12.25 | 12.45 | 1,072,222 | +0.10(+0.81%) |
Oct 11, 2017 | 12.15 | 12.55 | 12.10 | 12.35 | 1,101,789 | +0.10(+0.82%) |
Oct 10, 2017 | 12.40 | 12.70 | 12.20 | 12.25 | 888,946 | -0.20(-1.61%) |
Oct 09, 2017 | 12.70 | 12.90 | 12.53 | 12.45 | 917,730 | -0.30(-2.35%) |
Oct 06, 2017 | 13.00 | 13.20 | 12.43 | 12.75 | 1,742,565 | -0.30(-2.30%) |
Oct 05, 2017 | 12.45 | 13.25 | 12.35 | 13.05 | 2,508,730 | +0.60(+4.82%) |
Oct 04, 2017 | 12.35 | 12.75 | 12.25 | 12.45 | 1,258,537 | +0.00(+0.00%) |
Oct 03, 2017 | 12.30 | 12.75 | 12.20 | 12.45 | 1,484,015 | +0.15(+1.22%) |
Oct 02, 2017 | 12.30 | 12.45 | 12.00 | 12.30 | 2,367,323 | +0.05(+0.41%) |
Sep 29, 2017 | 11.40 | 12.40 | 11.35 | 12.25 | 1,756,242 | +0.80(+6.99%) |
Sep 28, 2017 | 11.40 | 11.75 | 11.30 | 11.45 | 1,103,707 | +0.10(+0.88%) |
Sep 27, 2017 | 11.70 | 11.35 | 1,505,306 | +0.20(+1.79%) | ||
Sep 26, 2017 | 11.75 | 11.75 | 10.95 | 11.15 | 2,555,328 | +0.00(+0.00%) |
Sep 25, 2017 | 10.80 | 11.30 | 10.80 | 11.15 | 1,441,187 | +0.30(+2.76%) |
Sep 22, 2017 | 10.35 | 10.95 | 10.34 | 10.85 | 936,434 | +0.40(+3.83%) |
Sep 21, 2017 | 10.45 | 10.80 | 10.35 | 10.45 | 1,024,006 | -0.05(-0.48%) |
Sep 20, 2017 | 10.30 | 10.60 | 10.15 | 10.50 | 855,773 | +0.15(+1.45%) |
Sep 19, 2017 | 10.60 | 10.60 | 10.15 | 10.35 | 1,009,241 | -0.15(-1.43%) |
Sep 18, 2017 | 10.20 | 10.60 | 10.20 | 10.50 | 1,152,723 | +0.30(+2.94%) |
Sep 15, 2017 | 10.20 | 10.30 | 10.00 | 10.20 | 6,546,066 | +0.25(+2.51%) |
Sep 14, 2017 | 10.15 | 10.30 | 9.550 | 9.950 | 1,255,971 | -0.15(-1.49%) |
Sep 13, 2017 | 9.900 | 10.45 | 9.900 | 10.10 | 1,239,829 | +0.20(+2.02%) |
Sep 12, 2017 | 9.800 | 9.950 | 9.600 | 9.900 | 1,110,251 | +0.00(+0.00%) |
Sep 11, 2017 | 10.25 | 10.45 | 9.500 | 9.900 | 1,659,280 | -0.20(-1.98%) |
Sep 08, 2017 | 9.850 | 10.65 | 9.750 | 10.10 | 1,834,806 | +0.20(+2.02%) |
Sep 07, 2017 | 10.00 | 10.05 | 9.500 | 9.900 | 1,830,284 | +0.60(+6.45%) |
Sep 06, 2017 | 9.600 | 9.625 | 9.200 | 9.300 | 950,351 | -0.20(-2.11%) |
Sep 05, 2017 | 9.600 | 9.850 | 9.450 | 9.500 | 742,345 | -0.20(-2.06%) |