Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.19 | 11.75 | 11.16 | 11.50 | 87,119 | +0.32(+2.86%) |
Nov 29, 2017 | 11.36 | 11.41 | 10.94 | 11.18 | 82,723 | -0.24(-2.10%) |
Nov 28, 2017 | 11.75 | 11.75 | 11.31 | 11.42 | 68,748 | -0.32(-2.73%) |
Nov 27, 2017 | 12.07 | 12.09 | 11.69 | 11.74 | 51,522 | -0.32(-2.65%) |
Nov 24, 2017 | 11.91 | 12.08 | 11.81 | 12.06 | 31,971 | +0.14(+1.17%) |
Nov 22, 2017 | 12.02 | 12.09 | 11.88 | 11.92 | 44,556 | -0.09(-0.75%) |
Nov 21, 2017 | 11.86 | 12.09 | 11.79 | 12.01 | 88,608 | +0.25(+2.13%) |
Nov 20, 2017 | 11.87 | 12.03 | 11.76 | 11.76 | 49,099 | -0.10(-0.84%) |
Nov 17, 2017 | 11.83 | 12.10 | 11.71 | 11.86 | 106,539 | -0.06(-0.50%) |
Nov 16, 2017 | 11.70 | 12.10 | 11.66 | 11.92 | 135,774 | +0.22(+1.88%) |
Nov 15, 2017 | 11.51 | 11.78 | 11.50 | 11.70 | 103,480 | +0.07(+0.60%) |
Nov 14, 2017 | 11.54 | 11.69 | 11.42 | 11.63 | 122,055 | +0.09(+0.78%) |
Nov 13, 2017 | 11.58 | 11.71 | 11.46 | 11.54 | 95,138 | -0.04(-0.35%) |
Nov 10, 2017 | 10.56 | 11.68 | 10.56 | 11.58 | 80,656 | +1.03(+9.76%) |
Nov 09, 2017 | 10.39 | 11.66 | 10.27 | 10.55 | 244,101 | +0.32(+3.13%) |
Nov 08, 2017 | 10.76 | 11.05 | 10.01 | 10.23 | 113,551 | -0.52(-4.84%) |
Nov 07, 2017 | 10.90 | 10.90 | 10.12 | 10.75 | 162,451 | -0.16(-1.47%) |
Nov 06, 2017 | 11.25 | 11.40 | 10.76 | 10.91 | 112,835 | -0.32(-2.85%) |
Nov 03, 2017 | 11.07 | 11.29 | 11.07 | 11.23 | 27,847 | +0.13(+1.17%) |
Nov 02, 2017 | 11.07 | 11.24 | 11.02 | 11.10 | 41,434 | +0.02(+0.18%) |
Nov 01, 2017 | 11.50 | 11.50 | 11.01 | 11.08 | 45,690 | -0.31(-2.72%) |
Oct 31, 2017 | 11.05 | 11.62 | 11.05 | 11.39 | 76,860 | +0.27(+2.43%) |
Oct 30, 2017 | 10.98 | 11.25 | 10.90 | 11.12 | 31,051 | +0.00(+0.00%) |
Oct 27, 2017 | 11.06 | 11.24 | 10.93 | 11.12 | 49,535 | +0.07(+0.63%) |
Oct 26, 2017 | 10.96 | 11.10 | 10.87 | 11.05 | 39,129 | +0.21(+1.94%) |
Oct 25, 2017 | 10.68 | 11.05 | 10.68 | 10.84 | 76,686 | +0.07(+0.65%) |
Oct 24, 2017 | 10.73 | 10.92 | 10.60 | 10.77 | 52,489 | +0.04(+0.37%) |
Oct 23, 2017 | 11.22 | 11.27 | 10.71 | 10.73 | 93,823 | -0.42(-3.77%) |
Oct 20, 2017 | 10.82 | 11.20 | 10.80 | 11.15 | 58,995 | +0.35(+3.24%) |
Oct 19, 2017 | 10.95 | 10.95 | 10.72 | 10.80 | 34,877 | -0.20(-1.82%) |
Oct 18, 2017 | 10.84 | 11.05 | 10.76 | 11.00 | 46,965 | +0.20(+1.85%) |
Oct 17, 2017 | 10.98 | 11.14 | 10.77 | 10.80 | 51,330 | -0.17(-1.55%) |
Oct 16, 2017 | 11.06 | 11.19 | 10.68 | 10.97 | 61,493 | -0.02(-0.18%) |
Oct 13, 2017 | 11.30 | 11.39 | 10.63 | 10.99 | 137,731 | -0.25(-2.22%) |
Oct 12, 2017 | 11.86 | 11.90 | 11.19 | 11.24 | 86,298 | -0.57(-4.83%) |
Oct 11, 2017 | 11.90 | 11.96 | 11.76 | 11.81 | 51,805 | -0.06(-0.51%) |
Oct 10, 2017 | 11.70 | 11.96 | 11.70 | 11.87 | 48,141 | +0.26(+2.24%) |
Oct 09, 2017 | 11.82 | 11.83 | 11.55 | 11.61 | 42,042 | -0.13(-1.11%) |
Oct 06, 2017 | 11.73 | 11.97 | 11.69 | 11.74 | 141,877 | +0.00(+0.00%) |
Oct 05, 2017 | 11.54 | 11.78 | 11.44 | 11.74 | 294,143 | +0.30(+2.62%) |
Oct 04, 2017 | 11.55 | 11.72 | 11.40 | 11.44 | 70,497 | -0.10(-0.87%) |
Oct 03, 2017 | 11.55 | 11.84 | 11.30 | 11.54 | 99,018 | +0.05(+0.44%) |
Oct 02, 2017 | 11.32 | 11.64 | 11.25 | 11.49 | 80,531 | +0.09(+0.79%) |
Sep 29, 2017 | 11.41 | 12.02 | 11.35 | 11.40 | 164,085 | -0.34(-2.90%) |
Sep 28, 2017 | 11.63 | 12.40 | 11.50 | 11.74 | 248,983 | +0.16(+1.38%) |
Sep 27, 2017 | 11.40 | 11.82 | 11.06 | 11.58 | 192,153 | +0.28(+2.48%) |
Sep 26, 2017 | 10.73 | 11.52 | 10.65 | 11.30 | 287,780 | +0.68(+6.40%) |
Sep 25, 2017 | 10.55 | 10.72 | 10.51 | 10.62 | 149,625 | +0.01(+0.09%) |
Sep 22, 2017 | 10.55 | 10.65 | 10.50 | 10.61 | 63,148 | +0.06(+0.57%) |
Sep 21, 2017 | 10.45 | 10.63 | 10.45 | 10.55 | 48,560 | +0.08(+0.76%) |
Sep 20, 2017 | 10.92 | 11.03 | 10.37 | 10.47 | 132,348 | -0.45(-4.12%) |
Sep 19, 2017 | 10.40 | 10.97 | 10.36 | 10.92 | 154,600 | +0.56(+5.41%) |
Sep 18, 2017 | 10.30 | 10.45 | 10.20 | 10.36 | 95,704 | -0.01(-0.10%) |
Sep 15, 2017 | 10.43 | 10.23 | 10.37 | 74,753 | +0.01(+0.10%) | |
Sep 14, 2017 | 10.36 | 10.55 | 10.25 | 10.36 | 103,666 | +0.00(+0.00%) |
Sep 13, 2017 | 10.06 | 10.40 | 9.900 | 10.36 | 140,946 | +0.35(+3.50%) |
Sep 12, 2017 | 9.900 | 10.07 | 9.870 | 10.01 | 115,939 | +0.14(+1.47%) |
Sep 11, 2017 | 10.05 | 10.30 | 9.750 | 9.865 | 212,111 | -0.19(-1.84%) |
Sep 08, 2017 | 10.30 | 10.42 | 10.03 | 10.05 | 184,369 | -0.20(-1.95%) |
Sep 07, 2017 | 10.65 | 10.70 | 10.12 | 10.25 | 466,754 | -0.31(-2.94%) |
Sep 06, 2017 | 10.00 | 10.70 | 9.680 | 10.56 | 740,571 | +0.88(+9.09%) |
Sep 05, 2017 | 8.418 | 10.50 | 8.160 | 9.680 | 1,714,965 | +1.35(+16.21%) |