Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.44 | 10.49 | 10.01 | 10.21 | 76,052 | -0.16(-1.54%) |
Nov 29, 2017 | 10.28 | 10.43 | 10.26 | 10.37 | 135,149 | +0.06(+0.58%) |
Nov 28, 2017 | 10.28 | 10.55 | 10.01 | 10.31 | 93,884 | +0.15(+1.48%) |
Nov 27, 2017 | 10.83 | 10.83 | 10.10 | 10.16 | 103,495 | -0.57(-5.31%) |
Nov 24, 2017 | 10.69 | 10.77 | 10.51 | 10.73 | 176,515 | +0.05(+0.47%) |
Nov 22, 2017 | 10.71 | 10.72 | 10.52 | 10.68 | 55,042 | +0.00(+0.00%) |
Nov 21, 2017 | 10.80 | 10.80 | 10.40 | 10.68 | 82,554 | +0.01(+0.09%) |
Nov 20, 2017 | 10.96 | 10.97 | 10.52 | 10.67 | 65,621 | -0.27(-2.47%) |
Nov 17, 2017 | 10.57 | 11.00 | 10.47 | 10.94 | 204,771 | +0.44(+4.19%) |
Nov 16, 2017 | 10.41 | 10.95 | 10.30 | 10.50 | 128,299 | +0.15(+1.45%) |
Nov 15, 2017 | 10.30 | 10.45 | 10.05 | 10.35 | 50,418 | +0.04(+0.39%) |
Nov 14, 2017 | 9.880 | 10.42 | 9.830 | 10.31 | 74,677 | +0.40(+4.04%) |
Nov 13, 2017 | 10.16 | 10.16 | 9.810 | 9.910 | 56,561 | -0.28(-2.75%) |
Nov 10, 2017 | 10.00 | 10.20 | 9.920 | 10.19 | 37,795 | +0.20(+2.00%) |
Nov 09, 2017 | 10.29 | 10.29 | 9.830 | 9.990 | 52,512 | -0.30(-2.92%) |
Nov 08, 2017 | 10.33 | 10.34 | 9.970 | 10.29 | 93,479 | -0.04(-0.39%) |
Nov 07, 2017 | 10.49 | 10.55 | 10.23 | 10.33 | 79,232 | -0.12(-1.15%) |
Nov 06, 2017 | 10.27 | 10.70 | 10.26 | 10.45 | 72,294 | +0.26(+2.55%) |
Nov 03, 2017 | 9.990 | 10.29 | 9.930 | 10.19 | 53,173 | +0.13(+1.29%) |
Nov 02, 2017 | 10.09 | 10.16 | 9.800 | 10.06 | 67,601 | -0.10(-0.98%) |
Nov 01, 2017 | 9.500 | 10.18 | 9.500 | 10.16 | 171,601 | +0.75(+7.97%) |
Oct 31, 2017 | 10.39 | 10.39 | 9.320 | 9.410 | 396,497 | -0.87(-8.46%) |
Oct 30, 2017 | 10.48 | 10.49 | 10.13 | 10.28 | 163,973 | -0.18(-1.72%) |
Oct 27, 2017 | 10.46 | 10.70 | 10.22 | 10.46 | 110,972 | +0.03(+0.29%) |
Oct 26, 2017 | 10.60 | 10.82 | 10.42 | 10.43 | 74,257 | -0.17(-1.60%) |
Oct 25, 2017 | 10.60 | 10.60 | 10.41 | 10.60 | 95,771 | -0.03(-0.28%) |
Oct 24, 2017 | 10.70 | 10.82 | 10.58 | 10.63 | 56,780 | -0.08(-0.75%) |
Oct 23, 2017 | 11.24 | 11.24 | 10.61 | 10.71 | 143,438 | -0.55(-4.88%) |
Oct 20, 2017 | 11.27 | 11.46 | 11.08 | 11.26 | 109,056 | +0.00(+0.00%) |
Oct 19, 2017 | 11.19 | 11.42 | 11.04 | 11.26 | 124,350 | -0.08(-0.71%) |
Oct 18, 2017 | 10.98 | 11.54 | 10.98 | 11.34 | 146,123 | +0.34(+3.09%) |
Oct 17, 2017 | 11.13 | 11.17 | 10.97 | 11.00 | 75,270 | -0.16(-1.43%) |
Oct 16, 2017 | 11.08 | 11.36 | 11.08 | 11.16 | 93,772 | +0.01(+0.09%) |
Oct 13, 2017 | 11.03 | 11.26 | 11.03 | 11.15 | 40,772 | +0.05(+0.45%) |
Oct 12, 2017 | 11.41 | 11.42 | 11.02 | 11.10 | 47,247 | -0.40(-3.48%) |
Oct 11, 2017 | 11.34 | 11.51 | 11.04 | 11.50 | 112,253 | +0.21(+1.86%) |
Oct 10, 2017 | 11.70 | 12.15 | 11.23 | 11.29 | 364,128 | -0.23(-2.00%) |
Oct 09, 2017 | 11.47 | 11.70 | 11.45 | 11.52 | 55,300 | +0.02(+0.17%) |
Oct 06, 2017 | 11.26 | 11.55 | 11.18 | 11.50 | 59,551 | +0.29(+2.59%) |
Oct 05, 2017 | 11.59 | 11.62 | 11.20 | 11.21 | 71,001 | -0.32(-2.78%) |
Oct 04, 2017 | 11.25 | 11.60 | 11.19 | 11.53 | 122,292 | +0.28(+2.49%) |
Oct 03, 2017 | 11.16 | 11.39 | 11.12 | 11.25 | 47,170 | +0.16(+1.44%) |
Oct 02, 2017 | 11.03 | 11.25 | 10.96 | 11.09 | 59,939 | +0.09(+0.82%) |
Sep 29, 2017 | 11.10 | 11.21 | 10.96 | 11.00 | 126,408 | -0.10(-0.90%) |
Sep 28, 2017 | 11.19 | 11.20 | 11.01 | 11.10 | 37,250 | -0.18(-1.60%) |
Sep 27, 2017 | 11.50 | 11.28 | 137,204 | +0.08(+0.71%) | ||
Sep 26, 2017 | 11.11 | 11.28 | 11.10 | 11.20 | 96,264 | +0.12(+1.08%) |
Sep 25, 2017 | 11.18 | 11.29 | 11.04 | 11.08 | 55,094 | -0.15(-1.34%) |
Sep 22, 2017 | 10.95 | 11.41 | 10.93 | 11.23 | 124,534 | +0.22(+2.00%) |
Sep 21, 2017 | 11.16 | 11.16 | 10.90 | 11.01 | 75,594 | -0.09(-0.81%) |
Sep 20, 2017 | 11.16 | 11.18 | 10.99 | 11.10 | 82,155 | -0.08(-0.72%) |
Sep 19, 2017 | 11.32 | 11.38 | 10.93 | 11.18 | 87,802 | -0.03(-0.27%) |
Sep 18, 2017 | 11.45 | 11.51 | 11.13 | 11.21 | 126,229 | -0.15(-1.32%) |
Sep 15, 2017 | 11.15 | 11.36 | 11.01 | 11.36 | 217,443 | +0.25(+2.25%) |
Sep 14, 2017 | 11.09 | 11.22 | 11.05 | 11.11 | 80,788 | -0.07(-0.63%) |
Sep 13, 2017 | 11.10 | 11.22 | 10.95 | 11.18 | 155,270 | +0.25(+2.29%) |
Sep 12, 2017 | 10.82 | 11.35 | 10.82 | 10.93 | 164,797 | +0.18(+1.67%) |
Sep 11, 2017 | 10.78 | 10.78 | 10.51 | 10.75 | 106,391 | +0.12(+1.13%) |
Sep 08, 2017 | 11.08 | 11.08 | 10.58 | 10.63 | 65,535 | -0.41(-3.71%) |
Sep 07, 2017 | 10.96 | 11.15 | 10.90 | 11.04 | 127,049 | +0.12(+1.10%) |
Sep 06, 2017 | 11.04 | 11.08 | 10.85 | 10.92 | 122,261 | -0.07(-0.64%) |
Sep 05, 2017 | 11.50 | 11.69 | 10.94 | 10.99 | 290,854 | -0.33(-2.92%) |