Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.72 | 10.93 | 10.59 | 10.84 | 2,367,214 | +0.27(+2.53%) |
Nov 29, 2017 | 11.28 | 11.28 | 10.35 | 10.57 | 5,121,933 | -0.74(-6.51%) |
Nov 28, 2017 | 11.28 | 11.35 | 11.14 | 11.31 | 1,303,526 | +0.09(+0.82%) |
Nov 27, 2017 | 11.19 | 11.26 | 11.10 | 11.22 | 1,068,185 | +0.00(+0.03%) |
Nov 24, 2017 | 11.09 | 11.23 | 11.09 | 11.21 | 628,697 | +0.17(+1.51%) |
Nov 22, 2017 | 11.13 | 11.13 | 10.99 | 11.05 | 796,159 | -0.04(-0.36%) |
Nov 21, 2017 | 10.91 | 11.11 | 10.89 | 11.09 | 1,299,141 | +0.33(+3.05%) |
Nov 20, 2017 | 10.69 | 10.78 | 10.69 | 10.76 | 1,094,542 | +0.11(+1.01%) |
Nov 17, 2017 | 10.82 | 10.82 | 10.62 | 10.65 | 1,080,917 | -0.18(-1.69%) |
Nov 16, 2017 | 10.62 | 10.92 | 10.62 | 10.84 | 1,507,304 | +0.42(+4.04%) |
Nov 15, 2017 | 10.50 | 10.54 | 10.32 | 10.42 | 1,234,703 | -0.24(-2.27%) |
Nov 14, 2017 | 10.62 | 10.71 | 10.48 | 10.66 | 1,149,154 | -0.07(-0.67%) |
Nov 13, 2017 | 10.61 | 10.76 | 10.54 | 10.73 | 916,021 | -0.01(-0.07%) |
Nov 10, 2017 | 10.70 | 10.76 | 10.62 | 10.74 | 682,632 | -0.02(-0.19%) |
Nov 09, 2017 | 10.74 | 10.80 | 10.42 | 10.76 | 2,785,860 | -0.25(-2.27%) |
Nov 08, 2017 | 10.82 | 11.01 | 10.75 | 11.01 | 1,116,915 | +0.18(+1.64%) |
Nov 07, 2017 | 10.84 | 10.85 | 10.71 | 10.83 | 1,481,964 | +0.02(+0.23%) |
Nov 06, 2017 | 10.74 | 10.83 | 10.70 | 10.80 | 1,732,736 | +0.06(+0.56%) |
Nov 03, 2017 | 10.69 | 10.77 | 10.48 | 10.74 | 1,701,955 | +0.24(+2.28%) |
Nov 02, 2017 | 10.47 | 10.52 | 10.26 | 10.51 | 1,758,097 | +0.02(+0.21%) |
Nov 01, 2017 | 10.62 | 10.65 | 10.32 | 10.48 | 2,223,460 | -0.01(-0.09%) |
Oct 31, 2017 | 10.49 | 10.54 | 10.35 | 10.49 | 1,668,390 | +0.12(+1.18%) |
Oct 30, 2017 | 10.45 | 10.24 | 10.37 | 1,746,372 | +0.11(+1.05%) | |
Oct 27, 2017 | 9.966 | 10.35 | 9.944 | 10.26 | 2,558,600 | +0.75(+7.88%) |
Oct 26, 2017 | 9.546 | 9.627 | 9.512 | 9.512 | 1,738,147 | +0.09(+0.99%) |
Oct 25, 2017 | 9.496 | 9.569 | 9.206 | 9.418 | 1,445,052 | -0.13(-1.35%) |
Oct 24, 2017 | 9.504 | 9.591 | 9.442 | 9.547 | 956,414 | +0.07(+0.75%) |
Oct 23, 2017 | 9.680 | 9.680 | 9.443 | 9.476 | 1,245,402 | -0.12(-1.22%) |
Oct 20, 2017 | 9.597 | 9.647 | 9.548 | 9.592 | 986,138 | +0.18(+1.86%) |
Oct 19, 2017 | 9.357 | 9.447 | 9.233 | 9.417 | 1,432,403 | -0.09(-0.91%) |
Oct 18, 2017 | 9.526 | 9.543 | 9.428 | 9.504 | 695,117 | +0.07(+0.78%) |
Oct 17, 2017 | 9.439 | 9.439 | 9.351 | 9.430 | 857,261 | -0.01(-0.12%) |
Oct 16, 2017 | 9.415 | 9.447 | 9.346 | 9.441 | 1,402,360 | +0.10(+1.06%) |
Oct 13, 2017 | 9.321 | 9.387 | 9.316 | 9.342 | 970,952 | +0.12(+1.34%) |
Oct 12, 2017 | 9.247 | 9.338 | 9.180 | 9.218 | 863,688 | -0.06(-0.68%) |
Oct 11, 2017 | 9.160 | 9.283 | 9.160 | 9.282 | 854,612 | +0.10(+1.12%) |
Oct 10, 2017 | 9.291 | 9.291 | 9.050 | 9.179 | 1,322,500 | +0.02(+0.23%) |
Oct 09, 2017 | 9.152 | 9.218 | 9.115 | 9.157 | 1,166,660 | +0.06(+0.68%) |
Oct 06, 2017 | 8.960 | 9.102 | 8.960 | 9.096 | 701,842 | +0.05(+0.58%) |
Oct 05, 2017 | 8.881 | 9.058 | 8.876 | 9.043 | 855,330 | +0.25(+2.84%) |
Oct 04, 2017 | 8.762 | 8.833 | 8.666 | 8.794 | 896,523 | -0.03(-0.35%) |
Oct 03, 2017 | 8.766 | 8.835 | 8.766 | 8.825 | 871,789 | +0.07(+0.80%) |
Oct 02, 2017 | 8.788 | 8.843 | 8.647 | 8.755 | 1,440,073 | +0.03(+0.35%) |
Sep 29, 2017 | 8.584 | 8.739 | 8.561 | 8.725 | 1,431,561 | +0.17(+1.95%) |
Sep 28, 2017 | 8.506 | 8.559 | 8.405 | 8.558 | 868,658 | +0.05(+0.56%) |
Sep 27, 2017 | 8.375 | 8.596 | 8.355 | 8.510 | 1,903,084 | +0.25(+3.02%) |
Sep 26, 2017 | 8.317 | 8.371 | 8.201 | 8.261 | 1,133,671 | +0.07(+0.82%) |
Sep 25, 2017 | 8.396 | 8.402 | 8.078 | 8.194 | 2,430,996 | -0.30(-3.59%) |
Sep 22, 2017 | 8.384 | 8.518 | 8.378 | 8.499 | 576,220 | +0.02(+0.25%) |
Sep 21, 2017 | 8.612 | 8.612 | 8.395 | 8.477 | 1,251,963 | -0.15(-1.69%) |
Sep 20, 2017 | 8.715 | 8.717 | 8.449 | 8.623 | 2,017,556 | -0.12(-1.33%) |
Sep 19, 2017 | 8.655 | 8.775 | 8.590 | 8.739 | 627,557 | +0.14(+1.65%) |
Sep 18, 2017 | 8.622 | 8.703 | 8.520 | 8.597 | 1,473,760 | +0.01(+0.14%) |
Sep 15, 2017 | 8.473 | 8.610 | 8.425 | 8.585 | 2,221,026 | +0.10(+1.17%) |
Sep 14, 2017 | 8.517 | 8.603 | 8.434 | 8.486 | 1,375,193 | -0.08(-0.98%) |
Sep 13, 2017 | 8.580 | 8.584 | 8.475 | 8.570 | 758,200 | -0.05(-0.55%) |
Sep 12, 2017 | 8.625 | 8.660 | 8.503 | 8.618 | 1,559,288 | +0.07(+0.84%) |
Sep 11, 2017 | 8.399 | 8.576 | 8.398 | 8.545 | 1,674,109 | +0.34(+4.14%) |
Sep 08, 2017 | 8.378 | 8.395 | 8.192 | 8.206 | 1,473,709 | -0.21(-2.44%) |
Sep 07, 2017 | 8.397 | 8.470 | 8.330 | 8.411 | 1,045,381 | +0.08(+0.91%) |
Sep 06, 2017 | 8.408 | 8.430 | 8.230 | 8.335 | 1,118,147 | +0.02(+0.21%) |
Sep 05, 2017 | 8.475 | 8.511 | 8.142 | 8.318 | 2,289,099 | -0.23(-2.73%) |