Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.42 | 10.43 | 10.33 | 10.33 | 74,212 | -0.11(-1.01%) |
Nov 29, 2017 | 10.60 | 10.72 | 10.42 | 10.43 | 99,088 | -0.19(-1.79%) |
Nov 28, 2017 | 10.62 | 10.64 | 10.59 | 10.62 | 50,723 | +0.04(+0.40%) |
Nov 27, 2017 | 10.62 | 10.66 | 10.57 | 10.58 | 93,353 | -0.12(-1.13%) |
Nov 24, 2017 | 10.67 | 10.72 | 10.67 | 10.70 | 43,456 | -0.02(-0.22%) |
Nov 22, 2017 | 10.67 | 10.72 | 10.63 | 10.72 | 88,314 | +0.09(+0.85%) |
Nov 21, 2017 | 10.54 | 10.66 | 10.53 | 10.63 | 95,922 | +0.16(+1.50%) |
Nov 20, 2017 | 10.37 | 10.48 | 10.35 | 10.48 | 110,936 | +0.14(+1.40%) |
Nov 17, 2017 | 10.30 | 10.38 | 10.30 | 10.33 | 54,428 | +0.03(+0.29%) |
Nov 16, 2017 | 10.26 | 10.33 | 10.20 | 10.30 | 38,240 | +0.19(+1.85%) |
Nov 15, 2017 | 10.14 | 10.16 | 10.07 | 10.11 | 80,717 | -0.05(-0.48%) |
Nov 14, 2017 | 10.20 | 10.22 | 10.13 | 10.16 | 134,520 | -0.03(-0.30%) |
Nov 13, 2017 | 10.31 | 10.31 | 10.19 | 10.19 | 83,250 | -0.13(-1.23%) |
Nov 10, 2017 | 10.33 | 10.35 | 10.30 | 10.32 | 41,040 | -0.02(-0.23%) |
Nov 09, 2017 | 10.39 | 10.39 | 10.33 | 10.34 | 57,894 | -0.08(-0.75%) |
Nov 08, 2017 | 10.42 | 10.44 | 10.37 | 10.42 | 48,139 | +0.04(+0.41%) |
Nov 07, 2017 | 10.40 | 10.40 | 10.36 | 10.38 | 48,972 | +0.01(+0.06%) |
Nov 06, 2017 | 10.31 | 10.39 | 10.31 | 10.37 | 52,593 | +0.02(+0.17%) |
Nov 03, 2017 | 10.35 | 10.37 | 10.31 | 10.36 | 36,506 | +0.01(+0.12%) |
Nov 02, 2017 | 10.34 | 10.36 | 10.33 | 10.34 | 71,056 | +0.01(+0.06%) |
Nov 01, 2017 | 10.33 | 10.36 | 10.31 | 10.34 | 61,663 | +0.09(+0.88%) |
Oct 31, 2017 | 10.20 | 10.28 | 10.20 | 10.25 | 92,038 | +0.11(+1.07%) |
Oct 30, 2017 | 10.20 | 10.23 | 10.13 | 10.14 | 63,435 | -0.10(-0.94%) |
Oct 27, 2017 | 10.28 | 10.28 | 10.21 | 10.24 | 88,476 | +0.02(+0.18%) |
Oct 26, 2017 | 10.30 | 10.30 | 10.22 | 10.22 | 51,720 | -0.02(-0.18%) |
Oct 25, 2017 | 10.28 | 10.31 | 10.19 | 10.24 | 95,336 | -0.02(-0.18%) |
Oct 24, 2017 | 10.24 | 10.27 | 10.20 | 10.25 | 84,058 | +0.05(+0.47%) |
Oct 23, 2017 | 10.27 | 10.29 | 10.20 | 10.20 | 80,991 | -0.08(-0.82%) |
Oct 20, 2017 | 10.33 | 10.33 | 10.28 | 10.29 | 49,131 | -0.01(-0.06%) |
Oct 19, 2017 | 10.33 | 10.34 | 10.27 | 10.30 | 110,813 | -0.07(-0.64%) |
Oct 18, 2017 | 10.40 | 10.42 | 10.36 | 10.36 | 131,108 | -0.01(-0.06%) |
Oct 17, 2017 | 10.39 | 10.42 | 10.33 | 10.37 | 57,841 | -0.05(-0.52%) |
Oct 16, 2017 | 10.44 | 10.44 | 10.39 | 10.42 | 147,329 | -0.02(-0.17%) |
Oct 13, 2017 | 10.43 | 10.49 | 10.43 | 10.44 | 25,082 | +0.06(+0.58%) |
Oct 12, 2017 | 10.38 | 10.41 | 10.35 | 10.38 | 34,803 | +0.01(+0.12%) |
Oct 11, 2017 | 10.34 | 10.37 | 10.31 | 10.37 | 35,749 | +0.02(+0.23%) |
Oct 10, 2017 | 10.31 | 10.36 | 10.31 | 10.34 | 143,010 | +0.08(+0.82%) |
Oct 09, 2017 | 10.29 | 10.30 | 10.25 | 10.26 | 29,959 | -0.01(-0.12%) |
Oct 06, 2017 | 10.33 | 10.33 | 10.23 | 10.27 | 84,594 | -0.10(-0.99%) |
Oct 05, 2017 | 10.25 | 10.37 | 10.25 | 10.37 | 76,862 | +0.18(+1.78%) |
Oct 04, 2017 | 10.19 | 10.25 | 10.17 | 10.19 | 75,882 | +0.03(+0.30%) |
Oct 03, 2017 | 10.13 | 10.20 | 10.08 | 10.16 | 84,162 | +0.09(+0.90%) |
Oct 02, 2017 | 10.01 | 10.07 | 9.991 | 10.07 | 125,920 | +0.11(+1.15%) |
Sep 29, 2017 | 9.975 | 9.988 | 9.945 | 9.958 | 109,632 | +0.07(+0.74%) |
Sep 28, 2017 | 9.921 | 9.969 | 9.867 | 9.885 | 67,368 | -0.06(-0.61%) |
Sep 27, 2017 | 10.02 | 10.04 | 9.939 | 9.945 | 61,625 | -0.11(-1.08%) |
Sep 26, 2017 | 10.10 | 10.10 | 10.05 | 10.05 | 78,444 | -0.04(-0.36%) |
Sep 25, 2017 | 10.14 | 10.14 | 10.05 | 10.09 | 181,373 | -0.08(-0.77%) |
Sep 22, 2017 | 10.20 | 10.20 | 10.17 | 10.17 | 41,469 | -0.08(-0.83%) |
Sep 21, 2017 | 9.963 | 10.26 | 9.963 | 10.25 | 27,159 | +0.05(+0.53%) |
Sep 20, 2017 | 10.30 | 10.31 | 10.14 | 10.20 | 108,768 | -0.05(-0.47%) |
Sep 19, 2017 | 10.29 | 10.30 | 10.25 | 10.25 | 109,357 | -0.03(-0.29%) |
Sep 18, 2017 | 10.20 | 10.28 | 10.20 | 10.28 | 101,258 | +0.13(+1.25%) |
Sep 15, 2017 | 10.08 | 10.19 | 10.08 | 10.15 | 68,292 | +0.02(+0.18%) |
Sep 14, 2017 | 10.07 | 10.13 | 10.04 | 10.13 | 92,159 | +0.07(+0.72%) |
Sep 13, 2017 | 10.06 | 10.08 | 10.04 | 10.06 | 57,627 | +0.04(+0.36%) |
Sep 12, 2017 | 9.994 | 10.07 | 9.982 | 10.02 | 78,591 | -0.01(-0.12%) |
Sep 11, 2017 | 10.02 | 10.07 | 9.969 | 10.04 | 58,289 | +0.08(+0.85%) |
Sep 08, 2017 | 9.951 | 9.972 | 9.927 | 9.951 | 36,921 | -0.01(-0.06%) |
Sep 07, 2017 | 9.927 | 9.988 | 9.921 | 9.957 | 65,488 | +0.06(+0.61%) |
Sep 06, 2017 | 9.897 | 9.898 | 9.870 | 9.897 | 47,964 | +0.07(+0.74%) |
Sep 05, 2017 | 9.873 | 9.901 | 9.806 | 9.825 | 77,722 | -0.09(-0.91%) |