Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.784 | 9.868 | 9.650 | 9.724 | 2,727,066 | -0.15(-1.49%) |
Nov 29, 2017 | 10.06 | 10.06 | 9.864 | 9.871 | 3,451,343 | -0.29(-2.89%) |
Nov 28, 2017 | 10.14 | 10.26 | 10.11 | 10.16 | 2,189,784 | +0.03(+0.33%) |
Nov 27, 2017 | 10.04 | 10.20 | 10.02 | 10.13 | 1,496,246 | -0.01(-0.07%) |
Nov 24, 2017 | 10.06 | 10.18 | 10.06 | 10.14 | 895,022 | -0.04(-0.39%) |
Nov 22, 2017 | 10.12 | 10.21 | 10.08 | 10.18 | 1,925,588 | +0.02(+0.20%) |
Nov 21, 2017 | 10.17 | 10.24 | 10.13 | 10.16 | 1,472,456 | -0.06(-0.59%) |
Nov 20, 2017 | 10.08 | 10.22 | 10.06 | 10.22 | 1,055,275 | +0.13(+1.26%) |
Nov 17, 2017 | 9.971 | 10.12 | 9.964 | 10.09 | 1,748,821 | +0.17(+1.68%) |
Nov 16, 2017 | 9.958 | 9.984 | 9.848 | 9.924 | 1,417,095 | +0.12(+1.23%) |
Nov 15, 2017 | 9.771 | 9.817 | 9.697 | 9.804 | 923,498 | +0.02(+0.20%) |
Nov 14, 2017 | 9.931 | 9.938 | 9.751 | 9.784 | 2,014,332 | -0.14(-1.41%) |
Nov 13, 2017 | 9.918 | 10.01 | 9.868 | 9.924 | 1,749,084 | -0.05(-0.47%) |
Nov 10, 2017 | 10.02 | 10.07 | 9.928 | 9.971 | 2,499,931 | -0.14(-1.39%) |
Nov 09, 2017 | 10.12 | 10.16 | 10.04 | 10.11 | 2,750,261 | -0.07(-0.72%) |
Nov 08, 2017 | 10.20 | 10.22 | 10.04 | 10.18 | 2,399,129 | +0.20(+2.01%) |
Nov 07, 2017 | 10.14 | 10.17 | 9.918 | 9.984 | 1,279,633 | -0.20(-1.97%) |
Nov 06, 2017 | 10.03 | 10.20 | 9.991 | 10.18 | 1,563,346 | +0.26(+2.62%) |
Nov 03, 2017 | 10.24 | 10.27 | 9.884 | 9.924 | 2,324,247 | -0.32(-3.13%) |
Nov 02, 2017 | 10.30 | 10.37 | 10.16 | 10.24 | 1,876,973 | -0.05(-0.45%) |
Nov 01, 2017 | 10.37 | 10.43 | 10.27 | 10.29 | 1,710,639 | +0.01(+0.06%) |
Oct 31, 2017 | 10.28 | 10.36 | 10.22 | 10.29 | 2,619,238 | +0.05(+0.52%) |
Oct 30, 2017 | 10.44 | 10.46 | 10.16 | 10.23 | 2,079,185 | -0.37(-3.53%) |
Oct 27, 2017 | 10.58 | 10.62 | 10.43 | 10.61 | 1,746,858 | +0.13(+1.21%) |
Oct 26, 2017 | 10.47 | 10.60 | 10.46 | 10.48 | 3,159,914 | +0.07(+0.64%) |
Oct 25, 2017 | 10.60 | 10.60 | 10.33 | 10.41 | 1,355,874 | -0.06(-0.57%) |
Oct 24, 2017 | 10.47 | 10.55 | 10.34 | 10.47 | 1,467,841 | -0.03(-0.25%) |
Oct 23, 2017 | 10.69 | 10.72 | 10.49 | 10.50 | 1,242,443 | -0.27(-2.48%) |
Oct 20, 2017 | 10.75 | 10.88 | 10.71 | 10.77 | 1,752,772 | +0.05(+0.50%) |
Oct 19, 2017 | 10.72 | 10.73 | 10.61 | 10.71 | 1,297,641 | -0.05(-0.43%) |
Oct 18, 2017 | 10.69 | 10.82 | 10.59 | 10.76 | 1,369,501 | +0.04(+0.37%) |
Oct 17, 2017 | 10.70 | 10.73 | 10.65 | 10.72 | 1,201,024 | -0.01(-0.06%) |
Oct 16, 2017 | 10.83 | 10.85 | 10.66 | 10.73 | 1,529,524 | -0.04(-0.37%) |
Oct 13, 2017 | 10.89 | 10.91 | 10.68 | 10.77 | 1,870,061 | -0.02(-0.19%) |
Oct 12, 2017 | 10.82 | 10.85 | 10.75 | 10.79 | 1,489,809 | -0.07(-0.62%) |
Oct 11, 2017 | 10.99 | 11.00 | 10.80 | 10.85 | 1,125,921 | -0.02(-0.18%) |
Oct 10, 2017 | 10.85 | 10.98 | 10.80 | 10.87 | 2,798,225 | +0.21(+2.01%) |
Oct 09, 2017 | 10.72 | 10.75 | 10.62 | 10.66 | 861,189 | -0.09(-0.81%) |
Oct 06, 2017 | 10.73 | 10.87 | 10.69 | 10.75 | 2,299,754 | -0.08(-0.74%) |
Oct 05, 2017 | 11.02 | 11.05 | 10.81 | 10.83 | 1,688,327 | -0.03(-0.25%) |
Oct 04, 2017 | 10.87 | 10.93 | 10.81 | 10.85 | 1,309,048 | -0.04(-0.37%) |
Oct 03, 2017 | 10.63 | 10.91 | 10.58 | 10.89 | 1,955,981 | +0.29(+2.77%) |
Oct 02, 2017 | 10.47 | 10.62 | 10.45 | 10.60 | 1,328,390 | +0.05(+0.49%) |
Sep 29, 2017 | 10.63 | 10.63 | 10.49 | 10.55 | 1,028,606 | +0.07(+0.70%) |
Sep 28, 2017 | 10.41 | 10.65 | 10.41 | 10.47 | 2,468,682 | +0.06(+0.58%) |
Sep 27, 2017 | 10.61 | 10.63 | 10.40 | 10.41 | 2,090,896 | -0.25(-2.37%) |
Sep 26, 2017 | 10.75 | 10.80 | 10.67 | 10.67 | 2,054,945 | -0.07(-0.62%) |
Sep 25, 2017 | 10.84 | 10.89 | 10.69 | 10.73 | 1,607,273 | -0.17(-1.53%) |
Sep 22, 2017 | 11.03 | 11.05 | 10.84 | 10.90 | 1,935,728 | -0.10(-0.91%) |
Sep 21, 2017 | 11.13 | 11.17 | 10.95 | 11.00 | 1,351,910 | -0.13(-1.14%) |
Sep 20, 2017 | 11.19 | 11.22 | 10.95 | 11.13 | 1,690,187 | +0.01(+0.12%) |
Sep 19, 2017 | 10.99 | 11.13 | 10.97 | 11.11 | 1,454,109 | +0.13(+1.15%) |
Sep 18, 2017 | 10.93 | 11.14 | 10.92 | 10.99 | 1,615,784 | -0.02(-0.18%) |
Sep 15, 2017 | 10.89 | 11.02 | 10.87 | 11.01 | 1,838,505 | +0.15(+1.35%) |
Sep 14, 2017 | 10.76 | 10.95 | 10.72 | 10.86 | 2,116,377 | +0.01(+0.12%) |
Sep 13, 2017 | 10.77 | 10.90 | 10.75 | 10.85 | 1,671,463 | +0.13(+1.24%) |
Sep 12, 2017 | 10.65 | 10.83 | 10.64 | 10.71 | 2,014,013 | -0.05(-0.43%) |
Sep 11, 2017 | 10.61 | 10.90 | 10.61 | 10.76 | 1,999,269 | +0.25(+2.41%) |
Sep 08, 2017 | 10.59 | 10.63 | 10.51 | 10.51 | 1,533,355 | -0.03(-0.32%) |
Sep 07, 2017 | 10.45 | 10.58 | 10.45 | 10.54 | 1,171,433 | +0.11(+1.09%) |
Sep 06, 2017 | 10.50 | 10.52 | 10.41 | 10.43 | 1,678,409 | +0.00(+0.00%) |
Sep 05, 2017 | 10.47 | 10.51 | 10.38 | 10.43 | 2,178,638 | +0.10(+0.97%) |