Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.80 | 11.90 | 11.45 | 11.60 | 434,669 | -0.20(-1.69%) |
Nov 29, 2017 | 11.45 | 11.80 | 11.40 | 11.80 | 543,611 | +0.40(+3.51%) |
Nov 28, 2017 | 11.30 | 11.47 | 11.10 | 11.40 | 860,666 | +0.15(+1.33%) |
Nov 27, 2017 | 11.35 | 11.35 | 11.20 | 11.25 | 298,671 | -0.05(-0.44%) |
Nov 24, 2017 | 11.20 | 11.35 | 10.90 | 11.30 | 170,911 | +0.15(+1.35%) |
Nov 22, 2017 | 11.05 | 11.25 | 10.95 | 11.15 | 335,036 | +0.15(+1.36%) |
Nov 21, 2017 | 11.05 | 11.30 | 10.95 | 11.00 | 394,942 | -0.05(-0.45%) |
Nov 20, 2017 | 10.80 | 11.10 | 10.75 | 11.05 | 464,796 | +0.30(+2.79%) |
Nov 17, 2017 | 10.40 | 10.75 | 10.35 | 10.75 | 446,760 | +0.30(+2.87%) |
Nov 16, 2017 | 10.25 | 10.45 | 10.18 | 10.45 | 290,501 | +0.25(+2.45%) |
Nov 15, 2017 | 10.25 | 10.31 | 10.00 | 10.20 | 404,459 | -0.10(-0.97%) |
Nov 14, 2017 | 9.900 | 10.35 | 9.825 | 10.30 | 464,892 | +0.40(+4.04%) |
Nov 13, 2017 | 9.900 | 10.10 | 9.510 | 9.900 | 503,885 | -0.20(-1.98%) |
Nov 10, 2017 | 10.30 | 10.60 | 10.05 | 10.10 | 345,800 | -0.15(-1.46%) |
Nov 09, 2017 | 10.25 | 10.50 | 10.10 | 10.25 | 372,647 | -0.10(-0.97%) |
Nov 08, 2017 | 10.45 | 10.50 | 10.07 | 10.35 | 522,456 | -0.20(-1.90%) |
Nov 07, 2017 | 10.80 | 10.90 | 10.50 | 10.55 | 540,442 | -0.25(-2.31%) |
Nov 06, 2017 | 11.15 | 11.15 | 10.75 | 10.80 | 556,949 | -0.20(-1.82%) |
Nov 03, 2017 | 11.05 | 11.20 | 10.55 | 11.00 | 495,039 | -0.15(-1.35%) |
Nov 02, 2017 | 11.30 | 11.35 | 11.05 | 11.15 | 412,747 | -0.25(-2.19%) |
Nov 01, 2017 | 11.70 | 11.85 | 11.20 | 11.40 | 745,074 | -0.10(-0.87%) |
Oct 31, 2017 | 11.55 | 11.90 | 11.25 | 11.50 | 697,071 | +0.35(+3.14%) |
Oct 30, 2017 | 10.75 | 11.30 | 10.70 | 11.15 | 778,800 | +0.35(+3.24%) |
Oct 27, 2017 | 11.45 | 11.45 | 10.75 | 10.80 | 758,276 | -0.70(-6.09%) |
Oct 26, 2017 | 11.60 | 11.65 | 11.35 | 11.50 | 305,869 | +0.00(+0.00%) |
Oct 25, 2017 | 11.55 | 11.61 | 11.20 | 11.50 | 353,206 | +0.00(+0.00%) |
Oct 24, 2017 | 11.80 | 11.81 | 11.40 | 11.50 | 433,615 | -0.40(-3.36%) |
Oct 23, 2017 | 12.10 | 12.26 | 11.85 | 11.90 | 498,960 | -0.20(-1.65%) |
Oct 20, 2017 | 11.85 | 12.10 | 11.72 | 12.10 | 314,177 | +0.40(+3.42%) |
Oct 19, 2017 | 11.60 | 11.75 | 11.21 | 11.70 | 230,308 | -0.05(-0.43%) |
Oct 18, 2017 | 11.65 | 11.95 | 11.50 | 11.75 | 430,649 | +0.00(+0.00%) |
Oct 17, 2017 | 11.40 | 11.75 | 11.40 | 11.75 | 501,811 | +0.45(+3.98%) |
Oct 16, 2017 | 11.35 | 11.35 | 11.15 | 11.30 | 417,060 | +0.15(+1.35%) |
Oct 13, 2017 | 11.25 | 11.45 | 10.95 | 11.15 | 378,980 | -0.05(-0.45%) |
Oct 12, 2017 | 11.25 | 11.28 | 11.00 | 11.20 | 172,932 | -0.05(-0.44%) |
Oct 11, 2017 | 11.40 | 11.45 | 11.00 | 11.25 | 260,618 | -0.15(-1.32%) |
Oct 10, 2017 | 10.90 | 11.43 | 10.85 | 11.40 | 441,109 | +0.60(+5.56%) |
Oct 09, 2017 | 11.05 | 11.05 | 10.70 | 10.80 | 216,730 | -0.15(-1.37%) |
Oct 06, 2017 | 11.15 | 11.20 | 10.85 | 10.95 | 192,127 | -0.25(-2.23%) |
Oct 05, 2017 | 11.15 | 11.20 | 11.00 | 11.20 | 276,933 | +0.10(+0.90%) |
Oct 04, 2017 | 11.05 | 11.15 | 10.95 | 11.10 | 299,740 | +0.10(+0.91%) |
Oct 03, 2017 | 10.95 | 11.10 | 10.80 | 11.00 | 363,854 | +0.15(+1.38%) |
Oct 02, 2017 | 10.95 | 11.15 | 10.70 | 10.85 | 330,796 | -0.15(-1.36%) |
Sep 29, 2017 | 10.90 | 11.00 | 10.75 | 11.00 | 203,689 | +0.05(+0.46%) |
Sep 28, 2017 | 10.75 | 11.00 | 10.62 | 10.95 | 215,818 | +0.15(+1.39%) |
Sep 27, 2017 | 10.70 | 10.90 | 10.55 | 10.80 | 485,616 | +0.20(+1.89%) |
Sep 26, 2017 | 10.60 | 10.90 | 10.30 | 10.60 | 815,129 | +0.00(+0.00%) |
Sep 25, 2017 | 10.30 | 10.72 | 10.30 | 10.60 | 447,537 | +0.20(+1.92%) |
Sep 22, 2017 | 10.15 | 10.40 | 9.950 | 10.40 | 197,115 | +0.25(+2.46%) |
Sep 21, 2017 | 10.10 | 10.20 | 9.950 | 10.15 | 253,857 | +0.10(+1.00%) |
Sep 20, 2017 | 9.900 | 10.12 | 9.700 | 10.05 | 366,901 | +0.05(+0.50%) |
Sep 19, 2017 | 9.900 | 10.07 | 9.600 | 10.00 | 351,708 | +0.15(+1.52%) |
Sep 18, 2017 | 9.750 | 9.900 | 9.450 | 9.850 | 276,329 | +0.10(+1.03%) |
Sep 15, 2017 | 9.300 | 9.750 | 9.150 | 9.750 | 373,898 | +0.35(+3.72%) |
Sep 14, 2017 | 9.500 | 9.500 | 9.150 | 9.400 | 265,479 | -0.10(-1.05%) |
Sep 13, 2017 | 9.350 | 9.550 | 9.250 | 9.500 | 276,964 | +0.10(+1.06%) |
Sep 12, 2017 | 9.650 | 9.650 | 9.150 | 9.400 | 600,468 | -0.25(-2.59%) |
Sep 11, 2017 | 9.450 | 9.800 | 9.450 | 9.650 | 281,799 | +0.20(+2.12%) |
Sep 08, 2017 | 9.450 | 9.500 | 9.000 | 9.450 | 300,717 | +0.00(+0.00%) |
Sep 07, 2017 | 9.400 | 9.575 | 9.350 | 9.450 | 224,725 | +0.10(+1.07%) |
Sep 06, 2017 | 9.400 | 9.750 | 9.300 | 9.350 | 286,000 | +0.05(+0.54%) |
Sep 05, 2017 | 9.800 | 9.850 | 9.250 | 9.300 | 373,504 | -0.45(-4.62%) |