Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.15 | 10.32 | 10.06 | 10.17 | 199,364 | +0.16(+1.60%) |
Nov 29, 2017 | 10.83 | 10.83 | 9.797 | 10.01 | 637,679 | -0.86(-7.92%) |
Nov 28, 2017 | 10.97 | 10.97 | 10.76 | 10.87 | 214,541 | -0.03(-0.27%) |
Nov 27, 2017 | 10.97 | 10.99 | 10.85 | 10.90 | 180,040 | -0.21(-1.91%) |
Nov 24, 2017 | 11.02 | 11.11 | 11.02 | 11.11 | 56,214 | +0.17(+1.53%) |
Nov 22, 2017 | 11.18 | 11.18 | 10.90 | 10.94 | 263,727 | -0.13(-1.20%) |
Nov 21, 2017 | 11.04 | 11.09 | 10.92 | 11.07 | 158,869 | +0.20(+1.86%) |
Nov 20, 2017 | 10.72 | 10.92 | 10.72 | 10.87 | 226,013 | +0.26(+2.47%) |
Nov 17, 2017 | 10.88 | 10.89 | 10.59 | 10.61 | 229,595 | -0.19(-1.78%) |
Nov 16, 2017 | 10.59 | 10.89 | 10.59 | 10.80 | 227,835 | +0.35(+3.32%) |
Nov 15, 2017 | 10.56 | 10.56 | 10.30 | 10.45 | 181,406 | -0.21(-1.97%) |
Nov 14, 2017 | 10.69 | 10.69 | 10.49 | 10.66 | 175,030 | -0.03(-0.27%) |
Nov 13, 2017 | 10.58 | 10.71 | 10.54 | 10.69 | 234,531 | +0.04(+0.36%) |
Nov 10, 2017 | 10.55 | 10.65 | 10.48 | 10.65 | 170,697 | +0.18(+1.74%) |
Nov 09, 2017 | 10.74 | 10.81 | 10.24 | 10.47 | 662,617 | -0.40(-3.68%) |
Nov 08, 2017 | 10.88 | 10.92 | 10.76 | 10.87 | 310,008 | +0.05(+0.49%) |
Nov 07, 2017 | 10.88 | 10.90 | 10.72 | 10.82 | 282,609 | -0.04(-0.34%) |
Nov 06, 2017 | 10.85 | 10.90 | 10.60 | 10.86 | 648,979 | +0.25(+2.38%) |
Nov 03, 2017 | 10.41 | 10.65 | 10.17 | 10.60 | 1,454,501 | +0.38(+3.73%) |
Nov 02, 2017 | 10.11 | 10.22 | 10.07 | 10.22 | 63,857 | +0.09(+0.91%) |
Nov 01, 2017 | 10.22 | 10.25 | 9.936 | 10.13 | 182,748 | +0.03(+0.31%) |
Oct 31, 2017 | 9.975 | 10.15 | 9.948 | 10.10 | 170,156 | +0.24(+2.46%) |
Oct 30, 2017 | 9.824 | 9.813 | 9.855 | 145,612 | +0.03(+0.31%) | |
Oct 27, 2017 | 9.524 | 9.845 | 9.435 | 9.824 | 151,446 | +0.56(+6.10%) |
Oct 26, 2017 | 9.180 | 9.287 | 9.147 | 9.259 | 116,994 | +0.13(+1.37%) |
Oct 25, 2017 | 9.324 | 9.334 | 8.987 | 9.134 | 183,412 | -0.24(-2.51%) |
Oct 24, 2017 | 9.316 | 9.375 | 9.261 | 9.370 | 90,604 | +0.13(+1.46%) |
Oct 23, 2017 | 9.194 | 9.334 | 9.164 | 9.235 | 113,351 | +0.14(+1.52%) |
Oct 20, 2017 | 9.137 | 9.191 | 9.096 | 9.097 | 49,739 | +0.08(+0.86%) |
Oct 19, 2017 | 8.937 | 9.020 | 8.756 | 9.019 | 50,367 | -0.05(-0.52%) |
Oct 18, 2017 | 9.016 | 9.068 | 8.830 | 9.066 | 94,765 | +0.08(+0.88%) |
Oct 17, 2017 | 8.937 | 9.003 | 8.923 | 8.987 | 49,345 | -0.04(-0.41%) |
Oct 16, 2017 | 9.008 | 9.034 | 8.906 | 9.023 | 128,183 | +0.09(+1.06%) |
Oct 13, 2017 | 8.842 | 8.957 | 8.842 | 8.929 | 51,844 | +0.12(+1.34%) |
Oct 12, 2017 | 8.920 | 8.920 | 8.811 | 8.811 | 74,529 | -0.07(-0.78%) |
Oct 11, 2017 | 8.785 | 9.003 | 8.766 | 8.880 | 100,550 | +0.07(+0.83%) |
Oct 10, 2017 | 8.829 | 8.829 | 8.636 | 8.807 | 63,599 | +0.10(+1.12%) |
Oct 09, 2017 | 8.548 | 8.711 | 8.548 | 8.709 | 40,975 | +0.15(+1.75%) |
Oct 06, 2017 | 8.481 | 8.574 | 8.466 | 8.560 | 43,646 | +0.08(+0.97%) |
Oct 05, 2017 | 8.530 | 8.530 | 8.401 | 8.478 | 35,449 | +0.06(+0.69%) |
Oct 04, 2017 | 8.351 | 8.420 | 8.308 | 8.420 | 236,389 | +0.01(+0.14%) |
Oct 03, 2017 | 8.369 | 8.416 | 8.368 | 8.409 | 34,612 | +0.05(+0.55%) |
Oct 02, 2017 | 8.287 | 8.418 | 8.287 | 8.362 | 141,981 | +0.11(+1.32%) |
Sep 29, 2017 | 8.126 | 8.253 | 8.099 | 8.253 | 105,202 | +0.15(+1.90%) |
Sep 28, 2017 | 7.910 | 8.100 | 7.910 | 8.100 | 50,859 | +0.14(+1.71%) |
Sep 27, 2017 | 7.773 | 7.970 | 7.773 | 7.963 | 111,812 | +0.32(+4.20%) |
Sep 26, 2017 | 7.720 | 7.789 | 7.630 | 7.643 | 71,009 | +0.02(+0.22%) |
Sep 25, 2017 | 7.898 | 7.898 | 7.563 | 7.625 | 147,434 | -0.28(-3.59%) |
Sep 22, 2017 | 7.740 | 7.910 | 7.740 | 7.910 | 39,535 | +0.08(+1.08%) |
Sep 21, 2017 | 7.906 | 7.906 | 7.726 | 7.825 | 46,416 | -0.08(-1.04%) |
Sep 20, 2017 | 8.194 | 8.194 | 7.726 | 7.908 | 84,450 | -0.20(-2.44%) |
Sep 19, 2017 | 8.077 | 8.158 | 8.077 | 8.106 | 43,289 | +0.05(+0.57%) |
Sep 18, 2017 | 7.933 | 8.171 | 7.933 | 8.059 | 100,710 | +0.22(+2.76%) |
Sep 15, 2017 | 7.718 | 7.872 | 7.718 | 7.843 | 84,401 | +0.25(+3.24%) |
Sep 14, 2017 | 7.528 | 7.650 | 7.523 | 7.597 | 47,917 | +0.09(+1.15%) |
Sep 13, 2017 | 7.475 | 7.528 | 7.459 | 7.511 | 49,333 | +0.07(+0.89%) |
Sep 12, 2017 | 7.451 | 7.510 | 7.434 | 7.445 | 53,469 | +0.06(+0.75%) |
Sep 11, 2017 | 7.218 | 7.426 | 7.218 | 7.389 | 62,651 | +0.28(+3.97%) |
Sep 08, 2017 | 7.231 | 7.231 | 7.107 | 7.107 | 30,759 | -0.19(-2.62%) |
Sep 07, 2017 | 7.357 | 7.357 | 7.277 | 7.298 | 54,897 | -0.01(-0.09%) |
Sep 06, 2017 | 7.292 | 7.340 | 7.232 | 7.305 | 63,463 | +0.10(+1.34%) |
Sep 05, 2017 | 7.336 | 7.390 | 7.149 | 7.208 | 132,023 | -0.24(-3.17%) |