Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.46 | 10.58 | 10.18 | 10.22 | 1,147,585 | -0.14(-1.31%) |
Nov 29, 2017 | 11.04 | 11.19 | 10.32 | 10.35 | 1,182,376 | -0.69(-6.22%) |
Nov 28, 2017 | 11.07 | 11.12 | 10.97 | 11.04 | 760,091 | +0.03(+0.26%) |
Nov 27, 2017 | 11.06 | 11.17 | 10.95 | 11.01 | 909,758 | -0.11(-0.96%) |
Nov 24, 2017 | 10.88 | 11.13 | 10.85 | 11.12 | 484,358 | +0.28(+2.59%) |
Nov 22, 2017 | 10.93 | 10.96 | 10.82 | 10.84 | 416,404 | -0.07(-0.62%) |
Nov 21, 2017 | 10.78 | 10.95 | 10.70 | 10.90 | 666,442 | +0.22(+2.08%) |
Nov 20, 2017 | 10.59 | 10.74 | 10.59 | 10.68 | 608,408 | +0.15(+1.47%) |
Nov 17, 2017 | 10.53 | 10.60 | 10.34 | 10.53 | 830,875 | +0.03(+0.28%) |
Nov 16, 2017 | 10.41 | 10.63 | 10.36 | 10.50 | 861,017 | +0.15(+1.50%) |
Nov 15, 2017 | 10.43 | 10.44 | 10.17 | 10.34 | 562,817 | -0.19(-1.84%) |
Nov 14, 2017 | 10.61 | 10.63 | 10.35 | 10.54 | 694,466 | -0.10(-0.91%) |
Nov 13, 2017 | 10.57 | 10.66 | 10.49 | 10.63 | 594,007 | +0.01(+0.09%) |
Nov 10, 2017 | 10.66 | 10.82 | 10.61 | 10.62 | 590,502 | -0.06(-0.54%) |
Nov 09, 2017 | 10.98 | 11.00 | 10.55 | 10.68 | 1,152,724 | -0.42(-3.75%) |
Nov 08, 2017 | 10.91 | 11.15 | 10.79 | 11.10 | 641,398 | +0.12(+1.06%) |
Nov 07, 2017 | 10.79 | 11.18 | 10.72 | 10.98 | 995,769 | -0.05(-0.44%) |
Nov 06, 2017 | 10.85 | 11.06 | 10.80 | 11.03 | 1,022,211 | +0.24(+2.24%) |
Nov 03, 2017 | 10.81 | 10.97 | 10.54 | 10.79 | 1,215,125 | +0.03(+0.27%) |
Nov 02, 2017 | 10.40 | 10.78 | 10.20 | 10.76 | 1,217,703 | +0.32(+3.06%) |
Nov 01, 2017 | 11.23 | 11.45 | 10.36 | 10.44 | 1,735,510 | -0.74(-6.66%) |
Oct 31, 2017 | 10.72 | 11.41 | 10.66 | 11.19 | 2,045,954 | +0.46(+4.33%) |
Oct 30, 2017 | 10.58 | 10.76 | 10.43 | 10.72 | 1,369,606 | +0.14(+1.28%) |
Oct 27, 2017 | 10.57 | 10.60 | 10.36 | 10.59 | 736,786 | +0.06(+0.55%) |
Oct 26, 2017 | 10.51 | 10.61 | 10.34 | 10.53 | 574,433 | +0.08(+0.74%) |
Oct 25, 2017 | 10.18 | 10.46 | 10.12 | 10.45 | 917,495 | +0.17(+1.69%) |
Oct 24, 2017 | 10.25 | 10.36 | 10.23 | 10.28 | 979,568 | +0.10(+0.95%) |
Oct 23, 2017 | 10.40 | 10.40 | 10.14 | 10.18 | 2,033,881 | -0.15(-1.50%) |
Oct 20, 2017 | 10.30 | 10.46 | 10.24 | 10.33 | 1,511,285 | +0.10(+0.94%) |
Oct 19, 2017 | 10.24 | 10.25 | 9.977 | 10.24 | 1,376,009 | -0.10(-0.94%) |
Oct 18, 2017 | 10.32 | 10.38 | 10.17 | 10.33 | 615,139 | +0.04(+0.38%) |
Oct 17, 2017 | 10.40 | 10.44 | 10.21 | 10.30 | 826,829 | -0.15(-1.48%) |
Oct 16, 2017 | 10.58 | 10.61 | 10.38 | 10.45 | 990,553 | -0.07(-0.64%) |
Oct 13, 2017 | 10.54 | 10.64 | 10.41 | 10.52 | 1,210,744 | +0.01(+0.09%) |
Oct 12, 2017 | 10.35 | 10.54 | 10.30 | 10.51 | 1,076,667 | +0.15(+1.49%) |
Oct 11, 2017 | 10.19 | 10.35 | 10.17 | 10.35 | 721,229 | +0.15(+1.52%) |
Oct 10, 2017 | 10.22 | 10.24 | 10.11 | 10.20 | 771,547 | +0.05(+0.48%) |
Oct 09, 2017 | 10.16 | 10.24 | 10.06 | 10.15 | 886,017 | +0.00(+0.00%) |
Oct 06, 2017 | 10.16 | 10.24 | 10.10 | 10.15 | 503,839 | -0.04(-0.38%) |
Oct 05, 2017 | 10.17 | 10.21 | 10.04 | 10.19 | 889,180 | +0.04(+0.38%) |
Oct 04, 2017 | 10.20 | 10.21 | 10.07 | 10.15 | 832,422 | -0.08(-0.76%) |
Oct 03, 2017 | 10.30 | 10.40 | 10.12 | 10.23 | 966,335 | -0.07(-0.66%) |
Oct 02, 2017 | 10.25 | 10.40 | 10.20 | 10.30 | 665,987 | +0.10(+0.95%) |
Sep 29, 2017 | 10.24 | 10.28 | 9.996 | 10.20 | 1,496,049 | +0.00(+0.00%) |
Sep 28, 2017 | 9.957 | 10.24 | 9.832 | 10.20 | 1,220,941 | +0.24(+2.43%) |
Sep 27, 2017 | 9.851 | 10.10 | 9.725 | 9.957 | 1,576,690 | +0.21(+2.18%) |
Sep 26, 2017 | 9.687 | 9.812 | 9.575 | 9.745 | 1,481,015 | +0.14(+1.41%) |
Sep 25, 2017 | 9.638 | 9.725 | 9.416 | 9.609 | 1,963,302 | -0.12(-1.19%) |
Sep 22, 2017 | 9.493 | 9.754 | 9.445 | 9.725 | 939,653 | +0.18(+1.92%) |
Sep 21, 2017 | 9.474 | 9.590 | 9.329 | 9.542 | 1,520,201 | +0.06(+0.61%) |
Sep 20, 2017 | 9.600 | 9.613 | 9.290 | 9.484 | 1,495,946 | -0.09(-0.91%) |
Sep 19, 2017 | 9.735 | 9.735 | 9.464 | 9.571 | 955,832 | -0.08(-0.80%) |
Sep 18, 2017 | 9.368 | 9.687 | 9.329 | 9.648 | 1,054,598 | +0.32(+3.42%) |
Sep 15, 2017 | 9.174 | 9.377 | 9.029 | 9.329 | 1,510,888 | +0.19(+2.12%) |
Sep 14, 2017 | 9.087 | 9.174 | 8.971 | 9.136 | 1,280,457 | +0.00(+0.00%) |
Sep 13, 2017 | 8.884 | 9.194 | 8.865 | 9.136 | 1,298,073 | +0.21(+2.38%) |
Sep 12, 2017 | 8.875 | 9.008 | 8.788 | 8.923 | 791,987 | +0.09(+0.98%) |
Sep 11, 2017 | 8.739 | 8.846 | 8.662 | 8.836 | 601,476 | +0.18(+2.12%) |
Sep 08, 2017 | 8.575 | 8.701 | 8.522 | 8.652 | 1,126,114 | +0.05(+0.56%) |
Sep 07, 2017 | 8.652 | 8.691 | 8.556 | 8.604 | 842,955 | -0.03(-0.34%) |
Sep 06, 2017 | 8.672 | 8.681 | 8.507 | 8.633 | 670,801 | +0.02(+0.22%) |
Sep 05, 2017 | 8.720 | 8.826 | 8.498 | 8.614 | 810,273 | -0.16(-1.87%) |