Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.667 | 9.667 | 9.136 | 9.477 | 355,107 | -0.30(-3.10%) |
Nov 29, 2017 | 9.477 | 9.856 | 9.401 | 9.780 | 551,563 | +0.30(+3.20%) |
Nov 28, 2017 | 9.325 | 9.667 | 9.136 | 9.477 | 301,697 | +0.18(+1.88%) |
Nov 27, 2017 | 9.115 | 9.601 | 8.966 | 9.302 | 209,661 | +0.19(+2.05%) |
Nov 24, 2017 | 9.339 | 9.376 | 9.078 | 9.115 | 76,823 | -0.22(-2.40%) |
Nov 22, 2017 | 9.489 | 9.638 | 9.078 | 9.339 | 164,198 | -0.07(-0.79%) |
Nov 21, 2017 | 9.264 | 9.526 | 9.152 | 9.414 | 134,756 | +0.15(+1.61%) |
Nov 20, 2017 | 8.853 | 9.320 | 8.741 | 9.264 | 227,668 | +0.37(+4.20%) |
Nov 17, 2017 | 8.891 | 8.966 | 8.667 | 8.891 | 175,219 | -0.07(-0.83%) |
Nov 16, 2017 | 8.555 | 9.190 | 8.443 | 8.966 | 266,123 | +0.49(+5.73%) |
Nov 15, 2017 | 8.966 | 8.966 | 8.480 | 8.480 | 146,580 | -0.45(-5.02%) |
Nov 14, 2017 | 8.928 | 9.115 | 8.704 | 8.928 | 173,954 | -0.07(-0.83%) |
Nov 13, 2017 | 8.966 | 9.096 | 8.928 | 9.003 | 156,211 | +0.00(+0.00%) |
Nov 10, 2017 | 9.339 | 9.414 | 8.966 | 9.003 | 144,545 | -0.30(-3.21%) |
Nov 09, 2017 | 9.451 | 9.451 | 9.246 | 9.302 | 121,000 | -0.30(-3.11%) |
Nov 08, 2017 | 9.040 | 9.638 | 8.928 | 9.601 | 312,395 | +0.56(+6.20%) |
Nov 07, 2017 | 9.152 | 9.190 | 8.620 | 9.040 | 518,680 | -0.56(-5.84%) |
Nov 06, 2017 | 10.16 | 10.30 | 9.339 | 9.601 | 445,505 | -0.56(-5.51%) |
Nov 03, 2017 | 11.36 | 11.36 | 10.12 | 10.16 | 418,556 | -1.08(-9.64%) |
Nov 02, 2017 | 10.95 | 11.28 | 10.91 | 11.24 | 128,228 | +0.26(+2.38%) |
Nov 01, 2017 | 11.43 | 11.43 | 10.84 | 10.98 | 242,755 | +0.52(+5.00%) |
Oct 31, 2017 | 10.27 | 10.53 | 10.24 | 10.46 | 157,034 | +0.19(+1.82%) |
Oct 30, 2017 | 10.50 | 10.61 | 10.20 | 10.27 | 141,115 | -0.34(-3.17%) |
Oct 27, 2017 | 10.65 | 10.95 | 10.57 | 10.61 | 221,331 | +0.04(+0.35%) |
Oct 26, 2017 | 10.39 | 10.68 | 10.31 | 10.57 | 150,947 | +0.24(+2.35%) |
Oct 25, 2017 | 10.31 | 10.53 | 10.31 | 10.33 | 176,937 | -0.06(-0.54%) |
Oct 24, 2017 | 10.12 | 10.57 | 10.09 | 10.39 | 177,269 | +0.19(+1.83%) |
Oct 23, 2017 | 10.39 | 10.53 | 10.16 | 10.20 | 155,982 | -0.30(-2.85%) |
Oct 20, 2017 | 10.53 | 10.61 | 10.42 | 10.50 | 106,517 | +0.04(+0.36%) |
Oct 19, 2017 | 10.68 | 10.68 | 10.31 | 10.46 | 141,124 | -0.07(-0.71%) |
Oct 18, 2017 | 10.53 | 10.72 | 10.31 | 10.53 | 188,234 | -0.07(-0.70%) |
Oct 17, 2017 | 10.72 | 10.99 | 10.53 | 10.61 | 94,267 | -0.19(-1.73%) |
Oct 16, 2017 | 10.98 | 11.09 | 10.68 | 10.80 | 66,858 | -0.11(-1.03%) |
Oct 13, 2017 | 11.17 | 11.43 | 10.87 | 10.91 | 119,686 | -0.19(-1.68%) |
Oct 12, 2017 | 11.02 | 11.28 | 10.76 | 11.09 | 126,010 | +0.11(+1.02%) |
Oct 11, 2017 | 10.83 | 10.98 | 10.72 | 10.98 | 84,466 | +0.22(+2.08%) |
Oct 10, 2017 | 10.91 | 11.13 | 10.68 | 10.76 | 118,864 | -0.07(-0.69%) |
Oct 09, 2017 | 10.50 | 11.17 | 10.46 | 10.83 | 137,807 | +0.30(+2.84%) |
Oct 06, 2017 | 10.46 | 10.61 | 10.27 | 10.53 | 177,620 | +0.07(+0.71%) |
Oct 05, 2017 | 10.68 | 10.95 | 10.39 | 10.46 | 288,717 | -0.30(-2.78%) |
Oct 04, 2017 | 10.83 | 10.90 | 10.68 | 10.76 | 140,875 | -0.07(-0.69%) |
Oct 03, 2017 | 11.17 | 11.17 | 10.76 | 10.83 | 143,844 | -0.26(-2.36%) |
Oct 02, 2017 | 11.09 | 11.32 | 10.98 | 11.09 | 131,191 | -0.11(-1.00%) |
Sep 29, 2017 | 11.32 | 11.32 | 11.13 | 11.21 | 95,279 | -0.07(-0.66%) |
Sep 28, 2017 | 11.43 | 11.58 | 11.09 | 11.28 | 121,877 | -0.15(-1.31%) |
Sep 27, 2017 | 11.36 | 11.66 | 10.95 | 11.43 | 308,263 | -0.52(-4.38%) |
Sep 26, 2017 | 11.99 | 12.07 | 11.84 | 11.95 | 251,895 | +0.04(+0.31%) |
Sep 25, 2017 | 11.84 | 11.95 | 11.69 | 11.92 | 236,431 | +0.11(+0.95%) |
Sep 22, 2017 | 11.80 | 12.03 | 11.66 | 11.80 | 132,872 | +0.07(+0.64%) |
Sep 21, 2017 | 12.44 | 12.44 | 11.66 | 11.73 | 179,214 | -0.64(-5.14%) |
Sep 20, 2017 | 12.29 | 12.55 | 12.22 | 12.37 | 219,506 | +0.04(+0.30%) |
Sep 19, 2017 | 12.59 | 12.78 | 12.22 | 12.33 | 194,514 | -0.30(-2.37%) |
Sep 18, 2017 | 12.40 | 12.66 | 12.25 | 12.63 | 226,503 | +0.30(+2.42%) |
Sep 15, 2017 | 12.37 | 12.81 | 12.25 | 12.33 | 476,387 | +0.00(+0.00%) |
Sep 14, 2017 | 12.03 | 12.44 | 11.92 | 12.33 | 302,426 | +0.37(+3.13%) |
Sep 13, 2017 | 11.73 | 12.14 | 11.69 | 11.95 | 498,537 | +0.19(+1.59%) |
Sep 12, 2017 | 11.66 | 12.03 | 11.47 | 11.77 | 292,072 | +0.15(+1.29%) |
Sep 11, 2017 | 11.51 | 11.76 | 11.43 | 11.62 | 215,907 | +0.11(+0.97%) |
Sep 08, 2017 | 11.28 | 11.62 | 10.95 | 11.51 | 286,951 | +0.15(+1.32%) |
Sep 07, 2017 | 10.83 | 11.46 | 10.83 | 11.36 | 115,933 | +0.41(+3.75%) |
Sep 06, 2017 | 11.69 | 11.69 | 10.87 | 10.95 | 258,254 | -0.78(-6.69%) |
Sep 05, 2017 | 11.84 | 11.43 | 11.73 | 127,327 | +0.04(+0.32%) |