Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.27 | 11.31 | 11.06 | 11.19 | 226,485 | +0.03(+0.27%) |
Nov 29, 2017 | 11.25 | 11.33 | 11.08 | 11.16 | 88,511 | -0.05(-0.45%) |
Nov 28, 2017 | 11.33 | 11.36 | 11.08 | 11.21 | 83,247 | +0.00(+0.00%) |
Nov 27, 2017 | 11.23 | 11.44 | 11.21 | 11.21 | 56,935 | -0.02(-0.18%) |
Nov 24, 2017 | 11.40 | 11.47 | 11.15 | 11.23 | 33,588 | -0.10(-0.88%) |
Nov 22, 2017 | 11.14 | 11.50 | 11.01 | 11.33 | 86,712 | +0.26(+2.35%) |
Nov 21, 2017 | 11.12 | 11.33 | 10.97 | 11.07 | 136,009 | -0.04(-0.36%) |
Nov 20, 2017 | 11.42 | 11.42 | 10.98 | 11.11 | 94,333 | -0.36(-3.14%) |
Nov 17, 2017 | 11.31 | 11.56 | 11.15 | 11.47 | 89,365 | +0.08(+0.70%) |
Nov 16, 2017 | 11.34 | 11.52 | 11.18 | 11.39 | 185,532 | +0.22(+1.97%) |
Nov 15, 2017 | 10.68 | 11.43 | 10.57 | 11.17 | 208,963 | +0.63(+5.98%) |
Nov 14, 2017 | 10.67 | 10.67 | 10.30 | 10.54 | 108,033 | -0.17(-1.59%) |
Nov 13, 2017 | 10.84 | 10.86 | 10.50 | 10.71 | 82,162 | -0.20(-1.83%) |
Nov 10, 2017 | 10.71 | 11.08 | 10.64 | 10.91 | 96,525 | +0.14(+1.30%) |
Nov 09, 2017 | 10.97 | 11.34 | 10.60 | 10.77 | 117,572 | -0.30(-2.71%) |
Nov 08, 2017 | 10.96 | 11.21 | 10.87 | 11.07 | 118,345 | +0.11(+1.00%) |
Nov 07, 2017 | 11.29 | 11.57 | 10.78 | 10.96 | 307,684 | -0.24(-2.14%) |
Nov 06, 2017 | 11.09 | 11.65 | 11.09 | 11.20 | 189,613 | -0.03(-0.27%) |
Nov 03, 2017 | 10.45 | 11.48 | 10.44 | 11.23 | 2,295,046 | +0.74(+7.05%) |
Nov 02, 2017 | 9.900 | 10.59 | 9.900 | 10.49 | 173,771 | +0.13(+1.25%) |
Nov 01, 2017 | 10.32 | 10.56 | 10.29 | 10.36 | 142,754 | +0.15(+1.47%) |
Oct 31, 2017 | 10.28 | 10.42 | 10.01 | 10.21 | 147,887 | -0.01(-0.10%) |
Oct 30, 2017 | 10.15 | 10.37 | 9.940 | 10.22 | 125,604 | +0.06(+0.59%) |
Oct 27, 2017 | 9.930 | 10.34 | 9.930 | 10.16 | 132,134 | +0.17(+1.70%) |
Oct 26, 2017 | 10.33 | 10.51 | 9.920 | 9.990 | 136,875 | -0.38(-3.66%) |
Oct 25, 2017 | 10.49 | 10.61 | 10.33 | 10.37 | 110,145 | -0.12(-1.14%) |
Oct 24, 2017 | 10.63 | 10.78 | 10.40 | 10.49 | 186,883 | -0.15(-1.41%) |
Oct 23, 2017 | 11.00 | 11.06 | 10.58 | 10.64 | 177,915 | -0.33(-3.01%) |
Oct 20, 2017 | 11.12 | 11.16 | 10.89 | 10.97 | 82,679 | -0.04(-0.36%) |
Oct 19, 2017 | 11.22 | 11.36 | 10.94 | 11.01 | 106,666 | -0.32(-2.82%) |
Oct 18, 2017 | 11.34 | 11.53 | 11.09 | 11.33 | 110,679 | -0.10(-0.87%) |
Oct 17, 2017 | 11.37 | 11.74 | 11.23 | 11.43 | 289,094 | +0.05(+0.44%) |
Oct 16, 2017 | 11.40 | 11.59 | 11.05 | 11.38 | 168,007 | +0.04(+0.35%) |
Oct 13, 2017 | 11.56 | 11.63 | 11.21 | 11.34 | 215,935 | -0.25(-2.16%) |
Oct 12, 2017 | 12.47 | 12.55 | 11.38 | 11.59 | 311,357 | +0.21(+1.85%) |
Oct 11, 2017 | 11.38 | 11.52 | 11.16 | 11.38 | 175,274 | -0.04(-0.35%) |
Oct 10, 2017 | 11.51 | 11.51 | 11.26 | 11.42 | 101,033 | +0.06(+0.53%) |
Oct 09, 2017 | 11.72 | 11.81 | 11.35 | 11.36 | 449,859 | -0.33(-2.82%) |
Oct 06, 2017 | 11.48 | 11.77 | 11.34 | 11.69 | 185,353 | +0.21(+1.83%) |
Oct 05, 2017 | 11.68 | 11.78 | 11.44 | 11.48 | 154,411 | -0.19(-1.63%) |
Oct 04, 2017 | 11.70 | 12.01 | 11.62 | 11.67 | 100,192 | -0.11(-0.93%) |
Oct 03, 2017 | 12.05 | 12.14 | 11.47 | 11.78 | 199,706 | -0.21(-1.75%) |
Oct 02, 2017 | 10.98 | 12.01 | 10.89 | 11.99 | 259,785 | +1.01(+9.20%) |
Sep 29, 2017 | 10.94 | 11.20 | 10.92 | 10.98 | 166,441 | +0.10(+0.92%) |
Sep 28, 2017 | 10.92 | 11.18 | 10.76 | 10.88 | 158,230 | -0.10(-0.91%) |
Sep 27, 2017 | 10.67 | 11.15 | 10.55 | 10.98 | 196,042 | +0.34(+3.20%) |
Sep 26, 2017 | 10.83 | 10.97 | 10.52 | 10.64 | 138,116 | -0.18(-1.66%) |
Sep 25, 2017 | 10.63 | 11.16 | 10.60 | 10.82 | 202,697 | +0.19(+1.79%) |
Sep 22, 2017 | 10.46 | 10.69 | 10.41 | 10.63 | 164,275 | +0.15(+1.43%) |
Sep 21, 2017 | 11.23 | 11.40 | 10.44 | 10.48 | 329,325 | -0.68(-6.09%) |
Sep 20, 2017 | 11.52 | 11.74 | 10.50 | 11.16 | 1,074,856 | +0.64(+6.08%) |
Sep 19, 2017 | 10.83 | 10.83 | 10.35 | 10.52 | 129,841 | -0.34(-3.13%) |
Sep 18, 2017 | 10.96 | 11.13 | 10.80 | 10.86 | 109,460 | -0.14(-1.27%) |
Sep 15, 2017 | 10.65 | 11.12 | 10.43 | 11.00 | 432,710 | +0.43(+4.07%) |
Sep 14, 2017 | 10.58 | 10.66 | 10.31 | 10.57 | 116,475 | -0.02(-0.19%) |
Sep 13, 2017 | 10.56 | 10.68 | 10.01 | 10.59 | 102,108 | -0.01(-0.09%) |
Sep 12, 2017 | 10.61 | 10.74 | 10.05 | 10.60 | 171,702 | +0.00(+0.00%) |
Sep 11, 2017 | 11.00 | 11.00 | 10.50 | 10.60 | 192,193 | -0.21(-1.94%) |
Sep 08, 2017 | 10.55 | 10.93 | 10.49 | 10.81 | 203,958 | +0.26(+2.46%) |
Sep 07, 2017 | 10.42 | 10.77 | 10.30 | 10.55 | 262,409 | +0.12(+1.15%) |
Sep 06, 2017 | 10.39 | 10.46 | 10.18 | 10.43 | 96,729 | +0.12(+1.16%) |
Sep 05, 2017 | 10.27 | 10.45 | 10.08 | 10.31 | 133,674 | +0.04(+0.39%) |