Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.38 | 10.61 | 10.25 | 10.34 | 348,263 | -0.06(-0.62%) |
Nov 29, 2017 | 10.25 | 10.44 | 10.23 | 10.41 | 219,564 | +0.17(+1.62%) |
Nov 28, 2017 | 10.37 | 10.40 | 10.22 | 10.24 | 283,292 | -0.08(-0.80%) |
Nov 27, 2017 | 10.52 | 10.53 | 10.28 | 10.33 | 250,419 | -0.19(-1.84%) |
Nov 24, 2017 | 10.58 | 10.58 | 10.46 | 10.52 | 74,324 | +0.00(+0.00%) |
Nov 22, 2017 | 10.35 | 10.58 | 10.30 | 10.52 | 334,850 | +0.16(+1.51%) |
Nov 21, 2017 | 10.31 | 10.52 | 10.29 | 10.36 | 259,141 | +0.28(+2.75%) |
Nov 20, 2017 | 10.04 | 10.12 | 9.920 | 10.09 | 212,325 | +0.09(+0.92%) |
Nov 17, 2017 | 9.800 | 10.00 | 9.800 | 9.994 | 177,782 | +0.14(+1.40%) |
Nov 16, 2017 | 9.615 | 9.901 | 9.569 | 9.855 | 206,038 | +0.29(+2.99%) |
Nov 15, 2017 | 9.938 | 9.938 | 9.551 | 9.569 | 275,089 | -0.42(-4.25%) |
Nov 14, 2017 | 9.828 | 10.07 | 9.763 | 9.994 | 322,650 | +0.20(+2.07%) |
Nov 13, 2017 | 9.809 | 9.899 | 9.755 | 9.791 | 220,724 | +0.01(+0.09%) |
Nov 10, 2017 | 9.917 | 9.990 | 9.700 | 9.782 | 240,459 | -0.19(-1.91%) |
Nov 09, 2017 | 9.501 | 10.07 | 9.477 | 9.972 | 286,508 | +0.43(+4.55%) |
Nov 08, 2017 | 10.71 | 10.71 | 9.103 | 9.537 | 1,069,181 | -1.27(-11.73%) |
Nov 07, 2017 | 10.70 | 10.89 | 10.70 | 10.80 | 285,705 | +0.10(+0.93%) |
Nov 06, 2017 | 10.68 | 10.75 | 10.61 | 10.70 | 111,772 | +0.08(+0.77%) |
Nov 03, 2017 | 10.58 | 10.70 | 10.51 | 10.62 | 172,952 | +0.04(+0.34%) |
Nov 02, 2017 | 10.44 | 10.63 | 10.44 | 10.59 | 121,274 | +0.13(+1.21%) |
Nov 01, 2017 | 10.54 | 10.60 | 10.32 | 10.46 | 91,311 | -0.05(-0.52%) |
Oct 31, 2017 | 10.44 | 10.56 | 10.37 | 10.51 | 163,462 | +0.10(+0.96%) |
Oct 30, 2017 | 10.47 | 10.47 | 10.36 | 10.42 | 58,131 | -0.08(-0.78%) |
Oct 27, 2017 | 10.52 | 10.53 | 10.43 | 10.50 | 122,361 | +0.00(+0.00%) |
Oct 26, 2017 | 10.49 | 10.54 | 10.41 | 10.50 | 143,811 | +0.05(+0.43%) |
Oct 25, 2017 | 10.44 | 10.53 | 10.42 | 10.45 | 190,654 | -0.02(-0.17%) |
Oct 24, 2017 | 10.52 | 10.61 | 10.44 | 10.47 | 109,481 | -0.07(-0.69%) |
Oct 23, 2017 | 10.52 | 10.61 | 10.50 | 10.54 | 251,102 | +0.00(+0.00%) |
Oct 20, 2017 | 10.34 | 10.62 | 10.30 | 10.54 | 260,167 | +0.26(+2.55%) |
Oct 19, 2017 | 10.46 | 10.50 | 10.22 | 10.28 | 649,075 | -0.21(-1.98%) |
Oct 18, 2017 | 10.47 | 10.61 | 10.45 | 10.49 | 175,043 | +0.07(+0.70%) |
Oct 17, 2017 | 10.56 | 10.61 | 10.40 | 10.42 | 225,111 | -0.13(-1.20%) |
Oct 16, 2017 | 10.72 | 10.73 | 10.51 | 10.54 | 191,806 | -0.17(-1.60%) |
Oct 13, 2017 | 10.62 | 10.74 | 10.52 | 10.71 | 85,489 | +0.15(+1.46%) |
Oct 12, 2017 | 10.63 | 10.70 | 10.55 | 10.56 | 231,784 | -0.12(-1.10%) |
Oct 11, 2017 | 10.72 | 10.82 | 10.68 | 10.68 | 147,948 | -0.05(-0.42%) |
Oct 10, 2017 | 10.69 | 10.89 | 10.63 | 10.72 | 229,708 | +0.09(+0.85%) |
Oct 09, 2017 | 10.82 | 10.86 | 10.61 | 10.63 | 308,337 | -0.12(-1.09%) |
Oct 06, 2017 | 10.69 | 10.83 | 10.68 | 10.75 | 109,361 | +0.00(+0.00%) |
Oct 05, 2017 | 10.75 | 10.77 | 10.65 | 10.75 | 154,117 | +0.03(+0.25%) |
Oct 04, 2017 | 10.75 | 10.77 | 10.69 | 10.72 | 101,345 | -0.03(-0.25%) |
Oct 03, 2017 | 10.71 | 10.76 | 10.66 | 10.75 | 107,366 | +0.02(+0.17%) |
Oct 02, 2017 | 10.63 | 10.80 | 10.61 | 10.73 | 140,115 | +0.10(+0.94%) |
Sep 29, 2017 | 10.86 | 10.90 | 10.60 | 10.63 | 130,113 | -0.19(-1.76%) |
Sep 28, 2017 | 10.54 | 10.88 | 10.42 | 10.82 | 157,760 | +0.30(+2.84%) |
Sep 27, 2017 | 10.52 | 10.57 | 10.45 | 10.52 | 240,376 | +0.05(+0.43%) |
Sep 26, 2017 | 10.42 | 10.55 | 10.42 | 10.48 | 173,395 | +0.05(+0.43%) |
Sep 25, 2017 | 10.32 | 10.51 | 10.31 | 10.43 | 138,077 | +0.06(+0.61%) |
Sep 22, 2017 | 10.51 | 10.56 | 10.36 | 10.37 | 82,242 | -0.13(-1.21%) |
Sep 21, 2017 | 10.48 | 10.58 | 10.46 | 10.50 | 67,118 | +0.00(+0.00%) |
Sep 20, 2017 | 10.63 | 10.64 | 10.46 | 10.50 | 105,254 | -0.08(-0.77%) |
Sep 19, 2017 | 10.64 | 10.68 | 10.58 | 10.58 | 104,245 | -0.04(-0.34%) |
Sep 18, 2017 | 10.68 | 10.80 | 10.61 | 10.61 | 260,975 | +0.00(+0.00%) |
Sep 15, 2017 | 10.55 | 10.75 | 10.45 | 10.61 | 855,088 | +0.05(+0.43%) |
Sep 14, 2017 | 10.58 | 10.64 | 10.51 | 10.57 | 144,678 | -0.01(-0.09%) |
Sep 13, 2017 | 10.62 | 10.67 | 10.51 | 10.58 | 90,938 | -0.02(-0.17%) |
Sep 12, 2017 | 10.49 | 10.72 | 10.43 | 10.60 | 214,760 | +0.18(+1.74%) |
Sep 11, 2017 | 10.48 | 10.61 | 10.36 | 10.42 | 371,985 | +0.01(+0.09%) |
Sep 08, 2017 | 10.45 | 10.45 | 10.34 | 10.41 | 174,289 | -0.04(-0.35%) |
Sep 07, 2017 | 10.47 | 10.52 | 10.40 | 10.44 | 189,761 | -0.01(-0.09%) |
Sep 06, 2017 | 10.40 | 10.51 | 10.39 | 10.45 | 145,701 | +0.05(+0.43%) |
Sep 05, 2017 | 10.39 | 10.52 | 10.37 | 10.41 | 176,897 | +0.01(+0.09%) |