Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.880 | 9.890 | 9.600 | 9.820 | 57,107 | +0.00(+0.00%) |
Nov 29, 2017 | 10.22 | 10.28 | 9.790 | 9.820 | 54,486 | -0.38(-3.73%) |
Nov 28, 2017 | 10.09 | 10.26 | 9.820 | 10.20 | 66,247 | +0.13(+1.29%) |
Nov 27, 2017 | 10.15 | 10.42 | 9.950 | 10.07 | 77,629 | -0.01(-0.10%) |
Nov 24, 2017 | 10.35 | 10.39 | 9.970 | 10.08 | 22,048 | -0.20(-1.95%) |
Nov 22, 2017 | 10.38 | 10.47 | 10.19 | 10.28 | 34,686 | -0.10(-0.96%) |
Nov 21, 2017 | 10.16 | 10.46 | 10.16 | 10.38 | 72,152 | +0.25(+2.47%) |
Nov 20, 2017 | 9.880 | 10.26 | 9.780 | 10.13 | 111,328 | +0.28(+2.84%) |
Nov 17, 2017 | 9.660 | 10.00 | 9.300 | 9.850 | 100,626 | +0.17(+1.76%) |
Nov 16, 2017 | 9.570 | 9.885 | 9.410 | 9.680 | 314,250 | +0.10(+1.04%) |
Nov 15, 2017 | 9.520 | 9.711 | 9.440 | 9.580 | 78,172 | +0.00(+0.00%) |
Nov 14, 2017 | 9.600 | 9.670 | 9.535 | 9.580 | 29,013 | -0.02(-0.21%) |
Nov 13, 2017 | 9.650 | 9.720 | 9.540 | 9.600 | 27,578 | -0.08(-0.83%) |
Nov 10, 2017 | 9.650 | 9.850 | 9.540 | 9.680 | 28,646 | +0.01(+0.10%) |
Nov 09, 2017 | 9.700 | 9.880 | 9.550 | 9.670 | 41,958 | -0.04(-0.41%) |
Nov 08, 2017 | 9.370 | 9.784 | 9.350 | 9.710 | 92,198 | +0.35(+3.74%) |
Nov 07, 2017 | 9.600 | 9.850 | 9.300 | 9.360 | 101,946 | -0.27(-2.80%) |
Nov 06, 2017 | 9.640 | 10.00 | 9.460 | 9.630 | 406,338 | -0.08(-0.82%) |
Nov 03, 2017 | 9.930 | 10.15 | 9.530 | 9.710 | 276,152 | -0.22(-2.22%) |
Nov 02, 2017 | 10.09 | 10.09 | 9.820 | 9.930 | 59,208 | -0.09(-0.90%) |
Nov 01, 2017 | 10.05 | 10.07 | 9.760 | 10.02 | 109,669 | +0.00(+0.00%) |
Oct 31, 2017 | 10.04 | 10.31 | 9.710 | 10.02 | 236,793 | -0.02(-0.20%) |
Oct 30, 2017 | 10.47 | 10.62 | 9.930 | 10.04 | 92,353 | -0.39(-3.74%) |
Oct 27, 2017 | 10.17 | 10.48 | 10.06 | 10.43 | 155,376 | +0.28(+2.76%) |
Oct 26, 2017 | 10.46 | 10.55 | 10.11 | 10.15 | 39,252 | -0.30(-2.87%) |
Oct 25, 2017 | 10.77 | 10.92 | 10.41 | 10.45 | 58,127 | -0.35(-3.24%) |
Oct 24, 2017 | 10.84 | 11.02 | 10.74 | 10.80 | 82,423 | -0.03(-0.28%) |
Oct 23, 2017 | 10.78 | 10.98 | 10.72 | 10.83 | 60,275 | +0.05(+0.46%) |
Oct 20, 2017 | 11.23 | 11.23 | 10.73 | 10.78 | 82,278 | -0.34(-3.06%) |
Oct 19, 2017 | 11.19 | 11.23 | 11.00 | 11.12 | 41,278 | -0.10(-0.89%) |
Oct 18, 2017 | 11.34 | 11.44 | 11.16 | 11.22 | 72,066 | -0.02(-0.18%) |
Oct 17, 2017 | 11.00 | 11.35 | 10.88 | 11.24 | 45,902 | +0.20(+1.81%) |
Oct 16, 2017 | 10.76 | 11.30 | 10.75 | 11.04 | 124,072 | -0.27(-2.39%) |
Oct 13, 2017 | 11.50 | 11.74 | 10.10 | 11.31 | 150,821 | -0.59(-4.96%) |
Oct 12, 2017 | 12.39 | 12.53 | 11.85 | 11.90 | 73,225 | -0.49(-3.95%) |
Oct 11, 2017 | 12.44 | 12.57 | 12.35 | 12.39 | 74,922 | +0.01(+0.08%) |
Oct 10, 2017 | 12.37 | 12.51 | 12.04 | 12.38 | 211,324 | +0.04(+0.32%) |
Oct 09, 2017 | 12.48 | 12.53 | 12.23 | 12.34 | 48,634 | -0.15(-1.20%) |
Oct 06, 2017 | 12.28 | 12.59 | 12.26 | 12.49 | 76,252 | +0.15(+1.22%) |
Oct 05, 2017 | 12.33 | 12.58 | 12.29 | 12.34 | 111,970 | +0.10(+0.82%) |
Oct 04, 2017 | 12.55 | 12.55 | 12.24 | 12.24 | 97,475 | +0.00(+0.00%) |
Oct 03, 2017 | 12.43 | 12.55 | 12.23 | 12.24 | 100,527 | -0.05(-0.41%) |
Oct 02, 2017 | 12.40 | 12.50 | 12.19 | 12.29 | 47,377 | -0.06(-0.49%) |
Sep 29, 2017 | 12.55 | 12.70 | 12.33 | 12.35 | 31,378 | -0.19(-1.52%) |
Sep 28, 2017 | 12.62 | 12.70 | 12.46 | 12.54 | 72,629 | -0.16(-1.26%) |
Sep 27, 2017 | 12.50 | 12.99 | 12.31 | 12.70 | 88,835 | +0.31(+2.50%) |
Sep 26, 2017 | 12.47 | 12.65 | 12.39 | 12.39 | 96,291 | -0.01(-0.08%) |
Sep 25, 2017 | 12.45 | 12.69 | 12.39 | 12.40 | 98,226 | -0.17(-1.35%) |
Sep 22, 2017 | 12.30 | 12.59 | 12.10 | 12.57 | 88,916 | +0.15(+1.21%) |
Sep 21, 2017 | 12.39 | 12.54 | 12.16 | 12.42 | 69,443 | +0.05(+0.40%) |
Sep 20, 2017 | 12.36 | 12.61 | 11.32 | 12.37 | 171,914 | -0.03(-0.24%) |
Sep 19, 2017 | 12.49 | 12.61 | 12.33 | 12.40 | 270,794 | -0.05(-0.40%) |
Sep 18, 2017 | 12.31 | 12.69 | 12.31 | 12.45 | 135,843 | -0.10(-0.80%) |
Sep 15, 2017 | 11.31 | 12.55 | 11.29 | 12.55 | 1,036,951 | +1.19(+10.48%) |
Sep 14, 2017 | 11.28 | 11.49 | 11.24 | 11.36 | 59,113 | +0.02(+0.18%) |
Sep 13, 2017 | 11.26 | 11.48 | 11.26 | 11.34 | 85,621 | -0.02(-0.18%) |
Sep 12, 2017 | 11.15 | 11.38 | 11.15 | 11.36 | 50,768 | +0.20(+1.79%) |
Sep 11, 2017 | 11.08 | 11.37 | 10.97 | 11.16 | 101,271 | +0.06(+0.54%) |
Sep 08, 2017 | 10.86 | 11.27 | 10.86 | 11.10 | 82,568 | +0.07(+0.63%) |
Sep 07, 2017 | 10.90 | 11.34 | 10.87 | 11.03 | 142,043 | +0.23(+2.13%) |
Sep 06, 2017 | 10.38 | 11.17 | 10.38 | 10.80 | 131,634 | +0.73(+7.25%) |
Sep 05, 2017 | 10.84 | 10.92 | 10.06 | 10.07 | 105,879 | -0.77(-7.10%) |