Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.71 | 10.72 | 10.58 | 10.64 | 114,328 | -0.02(-0.23%) |
Nov 29, 2017 | 10.71 | 10.75 | 10.58 | 10.66 | 61,810 | -0.03(-0.31%) |
Nov 28, 2017 | 10.35 | 10.71 | 10.30 | 10.70 | 79,965 | +0.38(+3.67%) |
Nov 27, 2017 | 10.14 | 10.41 | 10.14 | 10.32 | 53,156 | +0.17(+1.71%) |
Nov 24, 2017 | 10.30 | 10.31 | 10.08 | 10.14 | 17,440 | -0.11(-1.04%) |
Nov 22, 2017 | 10.29 | 10.38 | 10.23 | 10.25 | 53,047 | +0.00(+0.00%) |
Nov 21, 2017 | 10.12 | 10.30 | 10.05 | 10.25 | 43,364 | +0.16(+1.63%) |
Nov 20, 2017 | 9.913 | 10.09 | 9.774 | 10.09 | 40,821 | +0.19(+1.91%) |
Nov 17, 2017 | 9.930 | 10.03 | 9.806 | 9.897 | 43,248 | -0.08(-0.83%) |
Nov 16, 2017 | 9.897 | 10.06 | 9.823 | 9.979 | 59,022 | +0.15(+1.51%) |
Nov 15, 2017 | 9.897 | 9.897 | 9.790 | 9.831 | 57,737 | -0.12(-1.16%) |
Nov 14, 2017 | 9.724 | 9.971 | 9.503 | 9.946 | 80,664 | +0.21(+2.12%) |
Nov 13, 2017 | 9.782 | 9.880 | 9.597 | 9.740 | 76,500 | -0.07(-0.76%) |
Nov 10, 2017 | 9.806 | 9.930 | 9.757 | 9.815 | 47,449 | -0.02(-0.17%) |
Nov 09, 2017 | 9.798 | 9.856 | 9.618 | 9.831 | 54,867 | +0.02(+0.17%) |
Nov 08, 2017 | 9.774 | 9.904 | 9.708 | 9.815 | 56,956 | -0.02(-0.25%) |
Nov 07, 2017 | 9.815 | 10.01 | 9.692 | 9.839 | 107,045 | +0.00(+0.00%) |
Nov 06, 2017 | 10.08 | 10.08 | 9.692 | 9.839 | 128,933 | -0.22(-2.19%) |
Nov 03, 2017 | 10.14 | 10.14 | 9.831 | 10.06 | 68,640 | -0.10(-0.96%) |
Nov 02, 2017 | 10.04 | 10.24 | 10.04 | 10.16 | 61,795 | +0.11(+1.14%) |
Nov 01, 2017 | 10.20 | 10.21 | 9.872 | 10.04 | 39,248 | -0.09(-0.89%) |
Oct 31, 2017 | 10.11 | 10.24 | 10.11 | 10.13 | 94,359 | +0.06(+0.57%) |
Oct 30, 2017 | 10.12 | 10.17 | 9.986 | 10.08 | 55,914 | -0.05(-0.48%) |
Oct 27, 2017 | 10.12 | 10.20 | 9.994 | 10.12 | 81,959 | +0.08(+0.81%) |
Oct 26, 2017 | 10.15 | 10.19 | 9.994 | 10.04 | 51,237 | -0.09(-0.89%) |
Oct 25, 2017 | 10.09 | 10.20 | 10.04 | 10.13 | 54,207 | +0.06(+0.57%) |
Oct 24, 2017 | 10.08 | 10.22 | 10.04 | 10.08 | 71,566 | +0.02(+0.16%) |
Oct 23, 2017 | 10.12 | 10.12 | 9.978 | 10.06 | 56,027 | +0.00(+0.00%) |
Oct 20, 2017 | 10.05 | 10.10 | 9.982 | 10.06 | 77,398 | +0.11(+1.07%) |
Oct 19, 2017 | 10.04 | 10.10 | 9.917 | 9.953 | 47,305 | -0.08(-0.81%) |
Oct 18, 2017 | 10.02 | 10.15 | 10.00 | 10.04 | 79,943 | +0.10(+0.99%) |
Oct 17, 2017 | 9.994 | 10.11 | 9.937 | 9.937 | 60,294 | -0.09(-0.90%) |
Oct 16, 2017 | 10.04 | 10.09 | 9.961 | 10.03 | 58,447 | +0.07(+0.66%) |
Oct 13, 2017 | 9.888 | 10.03 | 9.835 | 9.961 | 55,474 | +0.12(+1.24%) |
Oct 12, 2017 | 9.790 | 10.02 | 9.775 | 9.839 | 61,843 | +0.04(+0.42%) |
Oct 11, 2017 | 9.725 | 9.806 | 9.406 | 9.798 | 111,818 | +0.10(+1.01%) |
Oct 10, 2017 | 9.700 | 9.774 | 9.602 | 9.700 | 46,431 | +0.07(+0.68%) |
Oct 09, 2017 | 9.659 | 9.708 | 9.512 | 9.635 | 60,503 | -0.02(-0.17%) |
Oct 06, 2017 | 9.749 | 9.774 | 9.586 | 9.651 | 61,984 | -0.11(-1.09%) |
Oct 05, 2017 | 9.798 | 9.798 | 9.594 | 9.757 | 115,069 | -0.03(-0.33%) |
Oct 04, 2017 | 9.553 | 9.798 | 9.450 | 9.790 | 160,278 | +0.27(+2.83%) |
Oct 03, 2017 | 9.553 | 9.594 | 9.455 | 9.521 | 103,786 | +0.02(+0.17%) |
Oct 02, 2017 | 9.267 | 9.512 | 8.770 | 9.504 | 133,445 | +0.23(+2.46%) |
Sep 29, 2017 | 9.210 | 9.357 | 9.178 | 9.276 | 107,249 | +0.07(+0.80%) |
Sep 28, 2017 | 9.210 | 9.227 | 9.055 | 9.202 | 66,242 | +0.00(+0.00%) |
Sep 27, 2017 | 9.047 | 9.292 | 8.941 | 9.202 | 123,097 | +0.16(+1.81%) |
Sep 26, 2017 | 8.998 | 9.149 | 8.982 | 9.039 | 166,515 | +0.05(+0.54%) |
Sep 25, 2017 | 8.802 | 9.047 | 8.769 | 8.990 | 104,257 | +0.17(+1.94%) |
Sep 22, 2017 | 8.843 | 8.843 | 8.761 | 8.818 | 94,035 | +0.00(+0.00%) |
Sep 21, 2017 | 8.867 | 8.867 | 8.649 | 8.818 | 89,530 | -0.04(-0.46%) |
Sep 20, 2017 | 8.859 | 8.978 | 8.818 | 8.859 | 51,302 | +0.00(+0.00%) |
Sep 19, 2017 | 8.859 | 8.941 | 8.835 | 8.859 | 92,406 | +0.05(+0.56%) |
Sep 18, 2017 | 8.688 | 8.851 | 8.684 | 8.810 | 106,821 | +0.16(+1.79%) |
Sep 15, 2017 | 8.769 | 8.769 | 8.655 | 8.655 | 150,694 | -0.11(-1.21%) |
Sep 14, 2017 | 8.941 | 8.941 | 8.737 | 8.761 | 48,176 | -0.19(-2.10%) |
Sep 13, 2017 | 8.973 | 9.063 | 8.927 | 8.949 | 57,345 | +0.02(+0.18%) |
Sep 12, 2017 | 8.990 | 9.031 | 8.900 | 8.933 | 105,818 | -0.04(-0.46%) |
Sep 11, 2017 | 8.973 | 9.031 | 8.933 | 8.973 | 43,636 | +0.08(+0.92%) |
Sep 08, 2017 | 8.982 | 9.031 | 8.867 | 8.892 | 76,460 | -0.10(-1.09%) |
Sep 07, 2017 | 9.014 | 9.022 | 8.896 | 8.990 | 65,829 | -0.02(-0.18%) |
Sep 06, 2017 | 9.014 | 9.055 | 8.941 | 9.006 | 127,714 | +0.00(+0.00%) |
Sep 05, 2017 | 8.957 | 9.071 | 8.925 | 9.006 | 103,053 | +0.02(+0.18%) |