Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.30 | 10.70 | 10.28 | 10.50 | 409,454 | +0.26(+2.54%) |
Nov 29, 2017 | 10.34 | 10.42 | 10.14 | 10.24 | 117,073 | -0.12(-1.16%) |
Nov 28, 2017 | 10.47 | 10.47 | 10.02 | 10.36 | 196,845 | -0.02(-0.19%) |
Nov 27, 2017 | 9.580 | 10.53 | 9.580 | 10.38 | 220,376 | +0.84(+8.81%) |
Nov 24, 2017 | 9.400 | 9.620 | 9.400 | 9.540 | 42,958 | +0.13(+1.38%) |
Nov 22, 2017 | 9.400 | 9.590 | 9.320 | 9.410 | 128,120 | +0.01(+0.11%) |
Nov 21, 2017 | 9.490 | 9.560 | 9.290 | 9.400 | 122,549 | +0.02(+0.21%) |
Nov 20, 2017 | 9.360 | 9.600 | 9.210 | 9.380 | 99,110 | -0.03(-0.32%) |
Nov 17, 2017 | 9.400 | 9.620 | 9.100 | 9.410 | 185,507 | +0.09(+0.97%) |
Nov 16, 2017 | 9.230 | 9.645 | 9.150 | 9.320 | 188,670 | +0.17(+1.86%) |
Nov 15, 2017 | 9.580 | 9.580 | 9.150 | 9.150 | 182,686 | -0.37(-3.89%) |
Nov 14, 2017 | 9.700 | 9.880 | 9.290 | 9.520 | 246,969 | -0.14(-1.45%) |
Nov 13, 2017 | 10.35 | 10.35 | 9.600 | 9.660 | 197,703 | -0.68(-6.58%) |
Nov 10, 2017 | 10.00 | 10.49 | 9.831 | 10.34 | 191,415 | +0.37(+3.71%) |
Nov 09, 2017 | 10.52 | 10.52 | 9.890 | 9.970 | 357,955 | -0.01(-0.10%) |
Nov 08, 2017 | 10.20 | 10.75 | 9.800 | 9.980 | 458,679 | +0.40(+4.18%) |
Nov 07, 2017 | 9.970 | 10.01 | 9.530 | 9.580 | 147,641 | -0.40(-4.01%) |
Nov 06, 2017 | 9.960 | 10.08 | 9.850 | 9.980 | 80,378 | +0.01(+0.10%) |
Nov 03, 2017 | 9.690 | 9.980 | 9.613 | 9.970 | 132,787 | +0.33(+3.42%) |
Nov 02, 2017 | 9.630 | 9.738 | 9.400 | 9.640 | 208,488 | -0.04(-0.41%) |
Nov 01, 2017 | 10.07 | 10.27 | 9.690 | 9.680 | 164,036 | -0.36(-3.59%) |
Oct 31, 2017 | 9.960 | 10.11 | 9.800 | 10.04 | 150,622 | +0.06(+0.60%) |
Oct 30, 2017 | 9.780 | 10.17 | 9.760 | 9.980 | 159,473 | +0.23(+2.36%) |
Oct 27, 2017 | 9.800 | 9.940 | 9.610 | 9.750 | 152,681 | -0.04(-0.41%) |
Oct 26, 2017 | 9.970 | 10.23 | 9.640 | 9.790 | 398,479 | -0.22(-2.20%) |
Oct 25, 2017 | 10.32 | 10.46 | 9.850 | 10.01 | 328,192 | -0.36(-3.47%) |
Oct 24, 2017 | 9.900 | 10.55 | 9.880 | 10.37 | 286,566 | +0.42(+4.22%) |
Oct 23, 2017 | 10.00 | 10.09 | 9.760 | 9.950 | 341,184 | -0.03(-0.30%) |
Oct 20, 2017 | 10.38 | 10.53 | 9.880 | 9.980 | 283,606 | -0.32(-3.11%) |
Oct 19, 2017 | 10.45 | 10.61 | 10.12 | 10.30 | 237,661 | -0.15(-1.44%) |
Oct 18, 2017 | 10.89 | 11.01 | 10.42 | 10.45 | 122,071 | -0.48(-4.39%) |
Oct 17, 2017 | 10.72 | 11.13 | 10.72 | 10.93 | 183,330 | +0.12(+1.11%) |
Oct 16, 2017 | 10.88 | 11.36 | 10.72 | 10.81 | 160,389 | -0.18(-1.64%) |
Oct 13, 2017 | 11.30 | 11.43 | 10.80 | 10.99 | 361,110 | +0.12(+1.10%) |
Oct 12, 2017 | 11.01 | 11.19 | 10.61 | 10.87 | 170,455 | -0.10(-0.91%) |
Oct 11, 2017 | 11.43 | 11.64 | 10.93 | 10.97 | 249,491 | -0.53(-4.61%) |
Oct 10, 2017 | 11.45 | 11.81 | 11.42 | 11.50 | 179,835 | -0.03(-0.26%) |
Oct 09, 2017 | 11.83 | 12.16 | 11.50 | 11.53 | 235,326 | -0.39(-3.27%) |
Oct 06, 2017 | 12.28 | 12.49 | 11.82 | 11.92 | 245,145 | -0.08(-0.67%) |
Oct 05, 2017 | 12.35 | 12.73 | 11.88 | 12.00 | 278,859 | -0.41(-3.30%) |
Oct 04, 2017 | 12.78 | 12.82 | 12.33 | 12.41 | 321,073 | -0.23(-1.82%) |
Oct 03, 2017 | 12.37 | 13.04 | 12.11 | 12.64 | 651,350 | +0.34(+2.76%) |
Oct 02, 2017 | 14.22 | 15.40 | 12.18 | 12.30 | 1,710,050 | -3.74(-23.32%) |
Sep 29, 2017 | 16.59 | 16.60 | 16.01 | 16.04 | 245,752 | -0.46(-2.79%) |
Sep 28, 2017 | 16.63 | 16.91 | 16.43 | 16.50 | 285,390 | -0.10(-0.60%) |
Sep 27, 2017 | 16.79 | 17.08 | 16.45 | 16.60 | 150,212 | +0.00(+0.00%) |
Sep 26, 2017 | 16.97 | 17.40 | 16.52 | 16.60 | 121,992 | -0.25(-1.48%) |
Sep 25, 2017 | 16.82 | 17.36 | 16.66 | 16.85 | 287,626 | +0.10(+0.60%) |
Sep 22, 2017 | 16.77 | 17.42 | 16.60 | 16.75 | 178,614 | -0.02(-0.12%) |
Sep 21, 2017 | 15.99 | 17.17 | 15.96 | 16.77 | 263,539 | +0.68(+4.23%) |
Sep 20, 2017 | 15.03 | 16.60 | 15.03 | 16.09 | 289,706 | +1.07(+7.12%) |
Sep 19, 2017 | 15.16 | 15.33 | 14.85 | 15.02 | 102,138 | -0.14(-0.92%) |
Sep 18, 2017 | 14.66 | 15.19 | 14.55 | 15.16 | 134,971 | +0.49(+3.34%) |
Sep 15, 2017 | 14.37 | 14.69 | 14.11 | 14.67 | 213,661 | +0.33(+2.30%) |
Sep 14, 2017 | 13.71 | 14.45 | 13.32 | 14.34 | 168,612 | +0.34(+2.43%) |
Sep 13, 2017 | 14.49 | 14.83 | 13.94 | 14.00 | 119,965 | -0.50(-3.45%) |
Sep 12, 2017 | 14.87 | 15.41 | 14.25 | 14.50 | 178,822 | -0.30(-2.03%) |
Sep 11, 2017 | 14.49 | 14.83 | 14.35 | 14.80 | 147,798 | +0.44(+3.06%) |
Sep 08, 2017 | 14.24 | 14.44 | 14.07 | 14.36 | 112,652 | +0.13(+0.91%) |
Sep 07, 2017 | 14.24 | 14.60 | 14.08 | 14.23 | 131,907 | -0.08(-0.56%) |
Sep 06, 2017 | 14.03 | 14.73 | 13.56 | 14.31 | 283,811 | +0.34(+2.43%) |
Sep 05, 2017 | 13.86 | 14.07 | 13.58 | 13.97 | 133,590 | +0.11(+0.79%) |