Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.41 | 10.68 | 10.34 | 10.45 | 13,822 | -0.31(-2.86%) |
Nov 29, 2017 | 10.87 | 10.76 | 10.76 | 31,694 | +0.00(+0.00%) | |
Nov 28, 2017 | 10.45 | 10.76 | 10.43 | 10.76 | 13,310 | +0.35(+3.32%) |
Nov 27, 2017 | 10.38 | 10.57 | 10.38 | 10.41 | 15,367 | -0.08(-0.73%) |
Nov 24, 2017 | 10.18 | 10.49 | 10.18 | 10.49 | 1,751 | +0.04(+0.37%) |
Nov 22, 2017 | 10.53 | 10.53 | 10.38 | 10.45 | 6,331 | -0.08(-0.73%) |
Nov 21, 2017 | 10.57 | 10.61 | 10.38 | 10.53 | 18,355 | -0.08(-0.72%) |
Nov 20, 2017 | 10.07 | 10.61 | 10.07 | 10.61 | 13,051 | +0.54(+5.34%) |
Nov 17, 2017 | 10.15 | 10.15 | 10.07 | 10.07 | 12,727 | +0.00(+0.00%) |
Nov 16, 2017 | 9.992 | 10.11 | 9.984 | 10.07 | 13,861 | +0.19(+1.95%) |
Nov 15, 2017 | 10.18 | 10.18 | 9.838 | 9.876 | 9,194 | -0.19(-1.91%) |
Nov 14, 2017 | 9.876 | 10.07 | 9.838 | 10.07 | 7,165 | +0.00(+0.00%) |
Nov 13, 2017 | 9.838 | 10.11 | 9.822 | 10.07 | 14,005 | +0.12(+1.16%) |
Nov 10, 2017 | 10.03 | 10.07 | 9.953 | 9.953 | 4,089 | +0.00(+0.00%) |
Nov 09, 2017 | 9.876 | 9.992 | 9.876 | 9.953 | 7,951 | +0.00(+0.00%) |
Nov 08, 2017 | 9.761 | 9.953 | 9.761 | 9.953 | 18,813 | +0.12(+1.17%) |
Nov 07, 2017 | 9.799 | 9.956 | 9.585 | 9.838 | 15,081 | -0.04(-0.39%) |
Nov 06, 2017 | 9.799 | 9.915 | 9.799 | 9.876 | 5,688 | +0.00(+0.00%) |
Nov 03, 2017 | 9.607 | 9.876 | 9.185 | 9.876 | 29,446 | +0.27(+2.80%) |
Nov 02, 2017 | 10.07 | 10.34 | 9.377 | 9.607 | 23,430 | +0.15(+1.63%) |
Nov 01, 2017 | 9.646 | 9.646 | 9.415 | 9.454 | 7,857 | -0.04(-0.40%) |
Oct 31, 2017 | 9.684 | 9.684 | 9.338 | 9.492 | 24,174 | -0.08(-0.80%) |
Oct 30, 2017 | 9.953 | 9.953 | 9.447 | 9.569 | 19,425 | -0.27(-2.73%) |
Oct 27, 2017 | 10.13 | 10.16 | 8.954 | 9.838 | 31,957 | -0.46(-4.48%) |
Oct 26, 2017 | 10.61 | 10.61 | 9.377 | 10.30 | 12,994 | -0.19(-1.83%) |
Oct 25, 2017 | 10.38 | 10.53 | 10.38 | 10.49 | 5,462 | +0.08(+0.74%) |
Oct 24, 2017 | 10.15 | 10.49 | 10.15 | 10.41 | 7,640 | +0.15(+1.50%) |
Oct 23, 2017 | 10.45 | 10.49 | 10.26 | 10.26 | 4,166 | -0.35(-3.26%) |
Oct 20, 2017 | 10.64 | 10.64 | 10.42 | 10.61 | 10,372 | +0.08(+0.73%) |
Oct 19, 2017 | 10.57 | 10.57 | 10.53 | 10.53 | 3,040 | +0.08(+0.74%) |
Oct 18, 2017 | 10.61 | 10.61 | 10.38 | 10.45 | 9,724 | -0.08(-0.73%) |
Oct 17, 2017 | 10.53 | 10.64 | 10.45 | 10.53 | 8,795 | -0.08(-0.72%) |
Oct 16, 2017 | 10.68 | 10.68 | 10.57 | 10.61 | 5,231 | +0.00(+0.00%) |
Oct 13, 2017 | 10.57 | 10.64 | 10.49 | 10.61 | 7,359 | +0.08(+0.73%) |
Oct 12, 2017 | 10.68 | 10.76 | 10.41 | 10.53 | 12,536 | -0.15(-1.44%) |
Oct 11, 2017 | 10.53 | 10.76 | 10.53 | 10.68 | 9,806 | +0.04(+0.36%) |
Oct 10, 2017 | 10.53 | 10.68 | 10.49 | 10.64 | 8,258 | +0.23(+2.21%) |
Oct 09, 2017 | 10.57 | 10.57 | 10.41 | 10.41 | 4,418 | -0.08(-0.73%) |
Oct 06, 2017 | 10.30 | 10.61 | 10.30 | 10.49 | 8,418 | +0.12(+1.11%) |
Oct 05, 2017 | 10.49 | 10.49 | 10.34 | 10.38 | 3,671 | -0.04(-0.37%) |
Oct 04, 2017 | 10.45 | 10.53 | 10.34 | 10.41 | 5,743 | -0.04(-0.37%) |
Oct 03, 2017 | 10.68 | 10.68 | 10.34 | 10.45 | 20,069 | -0.19(-1.81%) |
Oct 02, 2017 | 10.57 | 10.64 | 10.45 | 10.64 | 14,978 | +0.19(+1.84%) |
Sep 29, 2017 | 10.49 | 10.64 | 10.45 | 10.45 | 22,157 | -0.04(-0.37%) |
Sep 28, 2017 | 10.57 | 10.61 | 10.34 | 10.49 | 18,237 | -0.19(-1.80%) |
Sep 27, 2017 | 10.49 | 10.76 | 10.30 | 10.68 | 29,602 | +0.19(+1.83%) |
Sep 26, 2017 | 10.41 | 10.57 | 10.18 | 10.49 | 8,679 | +0.19(+1.87%) |
Sep 25, 2017 | 10.18 | 10.68 | 10.18 | 10.30 | 11,277 | -0.08(-0.74%) |
Sep 22, 2017 | 10.30 | 10.38 | 9.876 | 10.38 | 10,877 | +0.04(+0.37%) |
Sep 21, 2017 | 10.18 | 10.36 | 10.18 | 10.34 | 6,001 | +0.27(+2.67%) |
Sep 20, 2017 | 10.11 | 10.26 | 10.07 | 10.07 | 15,548 | -0.04(-0.38%) |
Sep 19, 2017 | 10.02 | 10.18 | 10.02 | 10.11 | 14,518 | +0.12(+1.15%) |
Sep 18, 2017 | 9.646 | 10.07 | 9.607 | 9.992 | 9,743 | +0.46(+4.84%) |
Sep 15, 2017 | 9.415 | 9.569 | 9.300 | 9.530 | 79,510 | +0.15(+1.64%) |
Sep 14, 2017 | 9.300 | 9.454 | 9.300 | 9.377 | 20,487 | +0.08(+0.83%) |
Sep 13, 2017 | 9.223 | 9.415 | 9.185 | 9.300 | 56,064 | -0.12(-1.22%) |
Sep 12, 2017 | 9.377 | 9.607 | 9.300 | 9.415 | 8,360 | +0.04(+0.41%) |
Sep 11, 2017 | 9.338 | 9.415 | 9.300 | 9.377 | 6,915 | +0.08(+0.83%) |
Sep 08, 2017 | 9.108 | 9.377 | 9.108 | 9.300 | 24,049 | +0.05(+0.54%) |
Sep 07, 2017 | 9.021 | 9.288 | 9.021 | 9.250 | 8,103 | +0.00(+0.00%) |
Sep 06, 2017 | 9.250 | 9.326 | 9.174 | 9.250 | 26,525 | +0.11(+1.25%) |
Sep 05, 2017 | 9.250 | 9.364 | 9.021 | 9.136 | 12,848 | -0.11(-1.23%) |