Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.13 | 10.84 | 10.93 | 979,508 | -0.18(-1.62%) | |
Nov 29, 2017 | 10.93 | 11.20 | 10.93 | 11.11 | 944,605 | +0.17(+1.55%) |
Nov 28, 2017 | 10.89 | 10.98 | 10.74 | 10.94 | 1,059,028 | +0.04(+0.37%) |
Nov 27, 2017 | 11.07 | 11.23 | 10.85 | 10.90 | 1,847,487 | -0.13(-1.18%) |
Nov 24, 2017 | 11.18 | 11.20 | 11.03 | 11.03 | 261,517 | -0.09(-0.81%) |
Nov 22, 2017 | 10.96 | 11.18 | 10.89 | 11.12 | 662,798 | +0.13(+1.18%) |
Nov 21, 2017 | 10.59 | 11.08 | 10.42 | 10.99 | 1,621,067 | +0.42(+3.97%) |
Nov 20, 2017 | 10.42 | 10.60 | 10.26 | 10.57 | 2,816,657 | -0.14(-1.31%) |
Nov 17, 2017 | 10.78 | 10.86 | 10.64 | 10.71 | 1,689,159 | +0.01(+0.09%) |
Nov 16, 2017 | 10.55 | 10.80 | 10.53 | 10.70 | 929,822 | +0.14(+1.33%) |
Nov 15, 2017 | 10.39 | 10.58 | 10.17 | 10.56 | 1,139,833 | +0.10(+0.96%) |
Nov 14, 2017 | 10.47 | 10.61 | 10.39 | 10.46 | 821,467 | -0.10(-0.95%) |
Nov 13, 2017 | 10.49 | 10.72 | 10.38 | 10.56 | 1,895,740 | +0.00(+0.00%) |
Nov 10, 2017 | 10.02 | 10.73 | 10.02 | 10.56 | 1,676,320 | +0.59(+5.92%) |
Nov 09, 2017 | 9.720 | 10.08 | 9.570 | 9.970 | 1,606,256 | +0.10(+1.01%) |
Nov 08, 2017 | 8.820 | 10.25 | 8.710 | 9.870 | 2,907,002 | +1.11(+12.74%) |
Nov 07, 2017 | 9.670 | 9.749 | 8.640 | 8.755 | 2,562,015 | -0.88(-9.09%) |
Nov 06, 2017 | 9.050 | 9.780 | 9.030 | 9.630 | 1,505,913 | +0.49(+5.36%) |
Nov 03, 2017 | 10.01 | 10.11 | 9.130 | 9.140 | 2,140,433 | -0.88(-8.74%) |
Nov 02, 2017 | 10.21 | 10.26 | 9.960 | 10.02 | 901,973 | -0.18(-1.81%) |
Nov 01, 2017 | 10.22 | 10.28 | 10.04 | 10.20 | 772,084 | +0.00(+0.00%) |
Oct 31, 2017 | 10.50 | 10.62 | 10.18 | 10.20 | 1,010,528 | -0.31(-2.95%) |
Oct 30, 2017 | 10.68 | 10.69 | 10.45 | 10.51 | 949,167 | -0.11(-1.04%) |
Oct 27, 2017 | 10.52 | 10.69 | 10.50 | 10.62 | 1,463,415 | +0.08(+0.76%) |
Oct 26, 2017 | 10.50 | 10.80 | 10.50 | 10.54 | 1,079,207 | +0.05(+0.48%) |
Oct 25, 2017 | 10.48 | 10.64 | 10.40 | 10.49 | 912,380 | -0.01(-0.10%) |
Oct 24, 2017 | 10.39 | 10.56 | 10.33 | 10.50 | 845,210 | +0.19(+1.84%) |
Oct 23, 2017 | 10.45 | 10.60 | 10.28 | 10.31 | 1,173,447 | -0.19(-1.81%) |
Oct 20, 2017 | 9.830 | 10.69 | 9.800 | 10.50 | 4,667,709 | +0.82(+8.47%) |
Oct 19, 2017 | 9.600 | 9.710 | 9.560 | 9.680 | 523,903 | -0.01(-0.10%) |
Oct 18, 2017 | 9.670 | 9.890 | 9.630 | 9.690 | 680,128 | +0.05(+0.52%) |
Oct 17, 2017 | 9.570 | 9.750 | 9.570 | 9.640 | 567,628 | +0.09(+0.94%) |
Oct 16, 2017 | 9.500 | 9.710 | 9.500 | 9.550 | 445,845 | +0.02(+0.21%) |
Oct 13, 2017 | 9.500 | 9.625 | 9.450 | 9.530 | 630,676 | +0.04(+0.42%) |
Oct 12, 2017 | 9.540 | 9.590 | 9.350 | 9.490 | 752,822 | -0.08(-0.84%) |
Oct 11, 2017 | 9.910 | 9.970 | 9.560 | 9.570 | 1,223,295 | -0.33(-3.33%) |
Oct 10, 2017 | 9.770 | 9.990 | 9.770 | 9.900 | 699,212 | +0.16(+1.64%) |
Oct 09, 2017 | 9.770 | 9.885 | 9.700 | 9.740 | 703,963 | +0.00(+0.00%) |
Oct 06, 2017 | 9.640 | 9.760 | 9.570 | 9.740 | 808,538 | +0.09(+0.93%) |
Oct 05, 2017 | 9.690 | 9.780 | 9.570 | 9.650 | 618,267 | -0.05(-0.52%) |
Oct 04, 2017 | 9.650 | 9.900 | 9.570 | 9.700 | 1,210,420 | +0.04(+0.41%) |
Oct 03, 2017 | 9.750 | 9.830 | 9.650 | 9.660 | 914,326 | -0.04(-0.41%) |
Oct 02, 2017 | 9.620 | 9.755 | 9.550 | 9.700 | 1,502,380 | +0.00(+0.00%) |
Sep 29, 2017 | 9.580 | 9.849 | 9.510 | 9.700 | 990,836 | +0.14(+1.46%) |
Sep 28, 2017 | 9.500 | 9.710 | 9.440 | 9.560 | 590,533 | +0.06(+0.63%) |
Sep 27, 2017 | 9.590 | 9.335 | 9.500 | 1,049,038 | +0.12(+1.28%) | |
Sep 26, 2017 | 9.300 | 9.420 | 9.290 | 9.380 | 1,034,048 | +0.08(+0.86%) |
Sep 25, 2017 | 9.050 | 9.360 | 9.046 | 9.300 | 1,008,051 | +0.26(+2.88%) |
Sep 22, 2017 | 9.000 | 9.080 | 8.960 | 9.040 | 631,067 | +0.01(+0.11%) |
Sep 21, 2017 | 9.240 | 9.345 | 9.030 | 9.030 | 555,015 | -0.22(-2.38%) |
Sep 20, 2017 | 9.240 | 9.310 | 9.160 | 9.250 | 797,173 | +0.02(+0.22%) |
Sep 19, 2017 | 9.220 | 9.400 | 9.220 | 9.230 | 1,538,289 | +0.02(+0.22%) |
Sep 18, 2017 | 9.130 | 9.305 | 9.065 | 9.210 | 1,001,001 | +0.11(+1.21%) |
Sep 15, 2017 | 9.070 | 9.140 | 9.000 | 9.100 | 1,712,956 | -0.01(-0.11%) |
Sep 14, 2017 | 9.170 | 9.220 | 9.070 | 9.110 | 686,102 | -0.11(-1.19%) |
Sep 13, 2017 | 9.310 | 9.380 | 9.110 | 9.220 | 725,481 | -0.09(-0.97%) |
Sep 12, 2017 | 9.500 | 9.300 | 9.310 | 634,176 | -0.12(-1.27%) | |
Sep 11, 2017 | 9.380 | 9.470 | 9.190 | 9.430 | 1,752,911 | +0.06(+0.64%) |
Sep 08, 2017 | 9.590 | 9.670 | 9.315 | 9.370 | 1,200,762 | -0.21(-2.19%) |
Sep 07, 2017 | 8.950 | 9.620 | 8.910 | 9.580 | 2,363,336 | +0.63(+7.04%) |
Sep 06, 2017 | 8.950 | 9.080 | 8.910 | 8.950 | 724,707 | +0.02(+0.22%) |
Sep 05, 2017 | 8.990 | 9.020 | 8.870 | 8.930 | 561,589 | -0.08(-0.89%) |