Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.40 | 10.67 | 10.32 | 10.44 | 13,845 | -0.31(-2.86%) |
Nov 29, 2017 | 10.85 | 10.74 | 10.74 | 31,746 | +0.00(+0.00%) | |
Nov 28, 2017 | 10.44 | 10.74 | 10.42 | 10.74 | 13,331 | +0.35(+3.32%) |
Nov 27, 2017 | 10.36 | 10.55 | 10.36 | 10.40 | 15,392 | -0.08(-0.73%) |
Nov 24, 2017 | 10.17 | 10.47 | 10.17 | 10.47 | 1,754 | +0.04(+0.37%) |
Nov 22, 2017 | 10.51 | 10.51 | 10.36 | 10.44 | 6,341 | -0.08(-0.73%) |
Nov 21, 2017 | 10.55 | 10.59 | 10.36 | 10.51 | 18,385 | -0.08(-0.73%) |
Nov 20, 2017 | 10.05 | 10.59 | 10.05 | 10.59 | 13,072 | +0.54(+5.34%) |
Nov 17, 2017 | 10.13 | 10.13 | 10.05 | 10.05 | 12,747 | +0.00(+0.00%) |
Nov 16, 2017 | 9.975 | 10.09 | 9.968 | 10.05 | 13,884 | +0.19(+1.95%) |
Nov 15, 2017 | 10.17 | 10.17 | 9.822 | 9.860 | 9,209 | -0.19(-1.91%) |
Nov 14, 2017 | 9.860 | 10.05 | 9.822 | 10.05 | 7,176 | +0.00(+0.00%) |
Nov 13, 2017 | 9.822 | 10.09 | 9.807 | 10.05 | 14,027 | +0.12(+1.16%) |
Nov 10, 2017 | 10.01 | 10.05 | 9.937 | 9.937 | 4,095 | +0.00(+0.00%) |
Nov 09, 2017 | 9.860 | 9.975 | 9.860 | 9.937 | 7,963 | +0.00(+0.00%) |
Nov 08, 2017 | 9.745 | 9.937 | 9.745 | 9.937 | 18,844 | +0.12(+1.17%) |
Nov 07, 2017 | 9.784 | 9.940 | 9.570 | 9.822 | 15,105 | -0.04(-0.39%) |
Nov 06, 2017 | 9.784 | 9.899 | 9.784 | 9.860 | 5,697 | +0.00(+0.00%) |
Nov 03, 2017 | 9.592 | 9.860 | 9.170 | 9.860 | 29,494 | +0.27(+2.80%) |
Nov 02, 2017 | 10.05 | 10.32 | 9.362 | 9.592 | 23,468 | +0.15(+1.63%) |
Nov 01, 2017 | 9.630 | 9.630 | 9.400 | 9.438 | 7,870 | -0.04(-0.40%) |
Oct 31, 2017 | 9.668 | 9.668 | 9.323 | 9.477 | 24,213 | -0.08(-0.80%) |
Oct 30, 2017 | 9.937 | 9.937 | 9.432 | 9.553 | 19,456 | -0.27(-2.73%) |
Oct 27, 2017 | 10.11 | 10.15 | 8.940 | 9.822 | 32,009 | -0.46(-4.48%) |
Oct 26, 2017 | 10.59 | 10.59 | 9.362 | 10.28 | 13,015 | -0.19(-1.83%) |
Oct 25, 2017 | 10.36 | 10.51 | 10.36 | 10.47 | 5,470 | +0.08(+0.74%) |
Oct 24, 2017 | 10.13 | 10.47 | 10.13 | 10.40 | 7,652 | +0.15(+1.50%) |
Oct 23, 2017 | 10.44 | 10.47 | 10.24 | 10.24 | 4,172 | -0.35(-3.26%) |
Oct 20, 2017 | 10.63 | 10.63 | 10.40 | 10.59 | 10,389 | +0.08(+0.73%) |
Oct 19, 2017 | 10.55 | 10.55 | 10.51 | 10.51 | 3,045 | +0.08(+0.73%) |
Oct 18, 2017 | 10.59 | 10.59 | 10.36 | 10.44 | 9,740 | -0.08(-0.73%) |
Oct 17, 2017 | 10.51 | 10.63 | 10.44 | 10.51 | 8,809 | -0.08(-0.73%) |
Oct 16, 2017 | 10.67 | 10.67 | 10.55 | 10.59 | 5,240 | +0.00(+0.00%) |
Oct 13, 2017 | 10.55 | 10.63 | 10.47 | 10.59 | 7,370 | +0.08(+0.73%) |
Oct 12, 2017 | 10.67 | 10.74 | 10.40 | 10.51 | 12,556 | -0.15(-1.44%) |
Oct 11, 2017 | 10.51 | 10.74 | 10.51 | 10.67 | 9,822 | +0.04(+0.36%) |
Oct 10, 2017 | 10.51 | 10.67 | 10.47 | 10.63 | 8,271 | +0.23(+2.21%) |
Oct 09, 2017 | 10.55 | 10.55 | 10.40 | 10.40 | 4,425 | -0.08(-0.73%) |
Oct 06, 2017 | 10.28 | 10.59 | 10.28 | 10.47 | 8,431 | +0.12(+1.11%) |
Oct 05, 2017 | 10.47 | 10.47 | 10.32 | 10.36 | 3,677 | -0.04(-0.37%) |
Oct 04, 2017 | 10.44 | 10.51 | 10.32 | 10.40 | 5,752 | -0.04(-0.37%) |
Oct 03, 2017 | 10.67 | 10.67 | 10.32 | 10.44 | 20,101 | -0.19(-1.80%) |
Oct 02, 2017 | 10.55 | 10.63 | 10.44 | 10.63 | 15,002 | +0.19(+1.84%) |
Sep 29, 2017 | 10.47 | 10.63 | 10.44 | 10.44 | 22,193 | -0.04(-0.37%) |
Sep 28, 2017 | 10.55 | 10.59 | 10.32 | 10.47 | 18,267 | -0.19(-1.80%) |
Sep 27, 2017 | 10.47 | 10.74 | 10.28 | 10.67 | 29,650 | +0.19(+1.83%) |
Sep 26, 2017 | 10.40 | 10.55 | 10.17 | 10.47 | 8,693 | +0.19(+1.87%) |
Sep 25, 2017 | 10.17 | 10.67 | 10.17 | 10.28 | 11,296 | -0.08(-0.74%) |
Sep 22, 2017 | 10.28 | 10.36 | 9.860 | 10.36 | 10,894 | +0.04(+0.37%) |
Sep 21, 2017 | 10.17 | 10.34 | 10.17 | 10.32 | 6,011 | +0.27(+2.67%) |
Sep 20, 2017 | 10.09 | 10.24 | 10.05 | 10.05 | 15,573 | -0.04(-0.38%) |
Sep 19, 2017 | 10.00 | 10.17 | 10.00 | 10.09 | 14,542 | +0.12(+1.15%) |
Sep 18, 2017 | 9.630 | 10.05 | 9.592 | 9.975 | 9,759 | +0.46(+4.84%) |
Sep 15, 2017 | 9.400 | 9.553 | 9.285 | 9.515 | 79,638 | +0.15(+1.64%) |
Sep 14, 2017 | 9.285 | 9.438 | 9.285 | 9.362 | 20,520 | +0.08(+0.83%) |
Sep 13, 2017 | 9.208 | 9.400 | 9.170 | 9.285 | 56,155 | -0.12(-1.22%) |
Sep 12, 2017 | 9.362 | 9.592 | 9.285 | 9.400 | 8,374 | +0.04(+0.41%) |
Sep 11, 2017 | 9.323 | 9.400 | 9.285 | 9.362 | 6,926 | +0.08(+0.83%) |
Sep 08, 2017 | 9.093 | 9.362 | 9.093 | 9.285 | 24,088 | +0.05(+0.54%) |
Sep 07, 2017 | 9.007 | 9.273 | 9.007 | 9.235 | 8,116 | +0.00(+0.00%) |
Sep 06, 2017 | 9.235 | 9.311 | 9.159 | 9.235 | 26,568 | +0.11(+1.25%) |
Sep 05, 2017 | 9.235 | 9.349 | 9.007 | 9.121 | 12,869 | -0.11(-1.23%) |