Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.803 | 9.981 | 9.770 | 9.889 | 608,211 | +0.16(+1.63%) |
Nov 29, 2017 | 9.889 | 10.01 | 9.612 | 9.730 | 480,951 | -0.17(-1.73%) |
Nov 28, 2017 | 9.895 | 10.02 | 9.823 | 9.902 | 279,579 | +0.03(+0.33%) |
Nov 27, 2017 | 9.902 | 9.955 | 9.829 | 9.869 | 351,288 | -0.03(-0.33%) |
Nov 24, 2017 | 10.03 | 10.04 | 9.843 | 9.902 | 154,154 | -0.10(-0.99%) |
Nov 22, 2017 | 9.882 | 10.06 | 9.877 | 10.00 | 414,619 | +0.18(+1.81%) |
Nov 21, 2017 | 10.02 | 10.09 | 9.678 | 9.823 | 802,678 | -0.12(-1.20%) |
Nov 20, 2017 | 10.01 | 10.10 | 9.796 | 9.942 | 237,240 | -0.09(-0.92%) |
Nov 17, 2017 | 9.928 | 10.05 | 9.770 | 10.03 | 205,989 | +0.17(+1.74%) |
Nov 16, 2017 | 10.02 | 10.02 | 9.770 | 9.862 | 190,944 | -0.06(-0.60%) |
Nov 15, 2017 | 9.810 | 9.948 | 9.651 | 9.922 | 182,018 | +0.11(+1.08%) |
Nov 14, 2017 | 9.829 | 9.902 | 9.744 | 9.816 | 331,571 | -0.10(-1.00%) |
Nov 13, 2017 | 10.02 | 10.09 | 9.843 | 9.915 | 198,715 | -0.11(-1.07%) |
Nov 10, 2017 | 10.05 | 10.20 | 10.00 | 10.02 | 277,951 | -0.03(-0.32%) |
Nov 09, 2017 | 10.10 | 10.24 | 10.02 | 10.05 | 289,869 | -0.05(-0.45%) |
Nov 08, 2017 | 10.16 | 10.26 | 10.08 | 10.10 | 228,524 | -0.05(-0.51%) |
Nov 07, 2017 | 10.20 | 10.24 | 10.09 | 10.15 | 209,490 | +0.01(+0.13%) |
Nov 06, 2017 | 10.04 | 10.18 | 9.967 | 10.14 | 193,952 | +0.15(+1.49%) |
Nov 03, 2017 | 9.938 | 10.07 | 9.861 | 9.990 | 128,476 | +0.08(+0.85%) |
Nov 02, 2017 | 10.02 | 10.22 | 9.854 | 9.906 | 372,715 | -0.07(-0.71%) |
Nov 01, 2017 | 9.654 | 10.05 | 9.595 | 9.977 | 201,830 | +0.22(+2.25%) |
Oct 31, 2017 | 9.699 | 9.847 | 9.537 | 9.757 | 95,177 | +0.05(+0.47%) |
Oct 30, 2017 | 9.783 | 9.970 | 9.654 | 9.712 | 125,340 | -0.10(-0.99%) |
Oct 27, 2017 | 9.654 | 9.815 | 9.460 | 9.809 | 202,364 | +0.16(+1.68%) |
Oct 26, 2017 | 9.615 | 9.738 | 9.434 | 9.647 | 259,933 | +0.08(+0.88%) |
Oct 25, 2017 | 9.725 | 9.744 | 9.395 | 9.563 | 315,723 | -0.21(-2.18%) |
Oct 24, 2017 | 9.925 | 9.925 | 9.641 | 9.776 | 225,482 | -0.06(-0.59%) |
Oct 23, 2017 | 10.06 | 10.06 | 9.809 | 9.835 | 145,908 | -0.20(-2.00%) |
Oct 20, 2017 | 9.880 | 10.18 | 9.861 | 10.04 | 286,522 | -0.05(-0.51%) |
Oct 19, 2017 | 9.958 | 10.14 | 9.925 | 10.09 | 262,719 | +0.04(+0.39%) |
Oct 18, 2017 | 10.18 | 10.24 | 9.951 | 10.05 | 77,211 | -0.09(-0.89%) |
Oct 17, 2017 | 10.12 | 10.19 | 10.05 | 10.14 | 82,654 | +0.05(+0.45%) |
Oct 16, 2017 | 10.20 | 10.26 | 10.04 | 10.09 | 110,500 | -0.08(-0.76%) |
Oct 13, 2017 | 10.31 | 10.31 | 10.09 | 10.17 | 106,397 | -0.01(-0.06%) |
Oct 12, 2017 | 10.10 | 10.21 | 10.09 | 10.18 | 145,066 | -0.02(-0.19%) |
Oct 11, 2017 | 10.16 | 10.24 | 10.06 | 10.20 | 264,856 | +0.03(+0.25%) |
Oct 10, 2017 | 10.27 | 10.33 | 10.15 | 10.17 | 203,912 | -0.03(-0.25%) |
Oct 09, 2017 | 10.25 | 10.25 | 10.14 | 10.20 | 98,610 | -0.05(-0.44%) |
Oct 06, 2017 | 10.25 | 10.26 | 10.16 | 10.24 | 130,007 | -0.08(-0.75%) |
Oct 05, 2017 | 10.37 | 10.44 | 10.14 | 10.32 | 147,422 | -0.04(-0.37%) |
Oct 04, 2017 | 10.32 | 10.40 | 10.10 | 10.36 | 204,749 | +0.03(+0.25%) |
Oct 03, 2017 | 10.26 | 10.40 | 10.13 | 10.33 | 327,747 | +0.09(+0.88%) |
Oct 02, 2017 | 10.25 | 10.31 | 9.990 | 10.24 | 266,355 | -0.09(-0.88%) |
Sep 29, 2017 | 10.25 | 10.59 | 10.20 | 10.33 | 1,877,466 | +0.22(+2.17%) |
Sep 28, 2017 | 10.05 | 10.16 | 9.912 | 10.11 | 274,061 | +0.10(+1.03%) |
Sep 27, 2017 | 10.01 | 9.770 | 10.01 | 276,183 | +0.19(+1.98%) | |
Sep 26, 2017 | 9.751 | 9.835 | 9.641 | 9.815 | 242,121 | +0.03(+0.26%) |
Sep 25, 2017 | 9.738 | 9.861 | 9.683 | 9.789 | 223,757 | +0.14(+1.41%) |
Sep 22, 2017 | 9.563 | 9.660 | 9.505 | 9.654 | 110,702 | +0.10(+1.08%) |
Sep 21, 2017 | 9.660 | 9.705 | 9.498 | 9.550 | 78,391 | -0.09(-0.94%) |
Sep 20, 2017 | 9.634 | 9.725 | 9.615 | 9.641 | 108,658 | +0.03(+0.34%) |
Sep 19, 2017 | 9.699 | 9.731 | 9.589 | 9.608 | 172,636 | -0.04(-0.40%) |
Sep 18, 2017 | 9.518 | 9.673 | 9.518 | 9.647 | 125,638 | +0.12(+1.29%) |
Sep 15, 2017 | 9.557 | 9.582 | 9.498 | 9.524 | 197,223 | -0.04(-0.41%) |
Sep 14, 2017 | 9.492 | 9.613 | 9.492 | 9.563 | 160,028 | +0.07(+0.75%) |
Sep 13, 2017 | 9.641 | 9.699 | 9.479 | 9.492 | 539,256 | +0.08(+0.82%) |
Sep 12, 2017 | 9.434 | 9.589 | 9.414 | 9.414 | 178,577 | -0.04(-0.41%) |
Sep 11, 2017 | 9.466 | 9.615 | 9.387 | 9.453 | 164,969 | +0.02(+0.21%) |
Sep 08, 2017 | 9.408 | 9.628 | 9.363 | 9.434 | 295,127 | -0.01(-0.07%) |
Sep 07, 2017 | 9.550 | 9.615 | 9.414 | 9.440 | 460,873 | -0.13(-1.35%) |
Sep 06, 2017 | 9.628 | 9.686 | 9.513 | 9.570 | 459,761 | -0.03(-0.34%) |
Sep 05, 2017 | 9.718 | 9.828 | 9.582 | 9.602 | 370,643 | -0.10(-1.07%) |