Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.75 | 11.02 | 10.59 | 11.01 | 1,148,691 | +0.33(+3.09%) |
Nov 29, 2017 | 10.50 | 10.69 | 10.49 | 10.68 | 918,133 | +0.16(+1.52%) |
Nov 28, 2017 | 10.35 | 10.54 | 10.18 | 10.52 | 984,214 | +0.23(+2.24%) |
Nov 27, 2017 | 10.15 | 10.42 | 10.15 | 10.29 | 1,045,925 | +0.18(+1.78%) |
Nov 24, 2017 | 10.11 | 10.18 | 10.00 | 10.11 | 235,712 | +0.06(+0.60%) |
Nov 22, 2017 | 10.03 | 10.07 | 9.770 | 10.05 | 1,254,210 | +0.06(+0.60%) |
Nov 21, 2017 | 10.24 | 10.28 | 9.990 | 9.990 | 982,617 | -0.18(-1.77%) |
Nov 20, 2017 | 10.53 | 10.59 | 10.13 | 10.17 | 1,986,369 | -0.37(-3.51%) |
Nov 17, 2017 | 10.67 | 11.22 | 10.30 | 10.54 | 3,466,278 | -0.11(-1.03%) |
Nov 16, 2017 | 9.960 | 10.93 | 9.880 | 10.65 | 3,040,269 | +0.91(+9.34%) |
Nov 15, 2017 | 9.550 | 9.770 | 9.460 | 9.740 | 813,328 | +0.09(+0.93%) |
Nov 14, 2017 | 9.650 | 9.760 | 9.580 | 9.650 | 875,767 | -0.11(-1.13%) |
Nov 13, 2017 | 9.640 | 9.910 | 9.520 | 9.760 | 1,263,597 | +0.04(+0.41%) |
Nov 10, 2017 | 9.660 | 9.860 | 9.570 | 9.720 | 1,544,819 | +0.00(+0.00%) |
Nov 09, 2017 | 9.790 | 9.990 | 9.435 | 9.720 | 1,847,665 | -0.03(-0.31%) |
Nov 08, 2017 | 9.080 | 9.905 | 9.010 | 9.750 | 2,808,381 | +0.64(+7.03%) |
Nov 07, 2017 | 8.980 | 9.200 | 8.620 | 9.110 | 1,499,532 | +0.26(+2.94%) |
Nov 06, 2017 | 8.760 | 9.065 | 8.570 | 8.850 | 2,230,221 | +0.10(+1.14%) |
Nov 03, 2017 | 8.880 | 9.090 | 8.625 | 8.750 | 3,305,260 | -0.20(-2.23%) |
Nov 02, 2017 | 10.33 | 10.89 | 8.880 | 8.950 | 4,405,110 | -0.98(-9.87%) |
Nov 01, 2017 | 9.990 | 10.09 | 9.750 | 9.930 | 2,065,105 | -0.01(-0.10%) |
Oct 31, 2017 | 9.900 | 10.06 | 9.870 | 9.940 | 982,135 | +0.02(+0.20%) |
Oct 30, 2017 | 10.01 | 10.05 | 9.830 | 9.920 | 924,751 | -0.07(-0.70%) |
Oct 27, 2017 | 10.06 | 10.09 | 9.940 | 9.990 | 780,425 | -0.03(-0.30%) |
Oct 26, 2017 | 10.13 | 10.13 | 9.940 | 10.02 | 1,242,924 | -0.06(-0.60%) |
Oct 25, 2017 | 10.56 | 10.59 | 10.04 | 10.08 | 1,788,172 | -0.50(-4.73%) |
Oct 24, 2017 | 10.69 | 10.78 | 10.52 | 10.58 | 1,452,204 | +0.01(+0.09%) |
Oct 23, 2017 | 10.64 | 10.67 | 10.45 | 10.57 | 703,702 | -0.08(-0.75%) |
Oct 20, 2017 | 10.45 | 10.72 | 10.26 | 10.65 | 1,174,218 | +0.30(+2.90%) |
Oct 19, 2017 | 10.73 | 10.90 | 10.34 | 10.35 | 2,195,810 | -0.48(-4.43%) |
Oct 18, 2017 | 10.80 | 10.91 | 10.41 | 10.83 | 2,217,127 | -0.07(-0.64%) |
Oct 17, 2017 | 10.68 | 11.01 | 10.67 | 10.90 | 1,131,677 | +0.17(+1.58%) |
Oct 16, 2017 | 11.16 | 11.26 | 10.68 | 10.73 | 1,155,018 | -0.42(-3.77%) |
Oct 13, 2017 | 11.35 | 11.42 | 11.15 | 11.15 | 866,805 | -0.23(-2.02%) |
Oct 12, 2017 | 11.65 | 11.75 | 11.38 | 11.38 | 1,038,627 | -0.31(-2.65%) |
Oct 11, 2017 | 11.75 | 11.97 | 11.55 | 11.69 | 891,775 | -0.02(-0.17%) |
Oct 10, 2017 | 11.75 | 11.76 | 11.55 | 11.71 | 1,415,867 | +0.00(+0.00%) |
Oct 09, 2017 | 11.82 | 11.88 | 11.61 | 11.71 | 1,038,824 | -0.07(-0.59%) |
Oct 06, 2017 | 12.10 | 12.26 | 11.77 | 11.78 | 1,209,092 | -0.33(-2.73%) |
Oct 05, 2017 | 12.10 | 12.14 | 11.85 | 12.11 | 1,922,183 | +0.06(+0.50%) |
Oct 04, 2017 | 11.91 | 12.18 | 11.91 | 12.05 | 859,627 | +0.11(+0.92%) |
Oct 03, 2017 | 11.95 | 12.02 | 11.86 | 11.94 | 951,828 | -0.03(-0.25%) |
Oct 02, 2017 | 11.77 | 11.99 | 11.77 | 11.97 | 778,060 | +0.16(+1.35%) |
Sep 29, 2017 | 12.05 | 12.05 | 11.61 | 11.81 | 1,522,894 | -0.22(-1.83%) |
Sep 28, 2017 | 12.20 | 12.26 | 11.92 | 12.03 | 744,798 | -0.27(-2.20%) |
Sep 27, 2017 | 12.42 | 11.97 | 12.30 | 1,350,140 | +0.21(+1.74%) | |
Sep 26, 2017 | 12.09 | 12.28 | 11.99 | 12.09 | 844,252 | +0.09(+0.75%) |
Sep 25, 2017 | 12.40 | 12.54 | 11.80 | 12.00 | 1,324,734 | -0.45(-3.61%) |
Sep 22, 2017 | 12.37 | 12.50 | 12.16 | 12.45 | 1,080,900 | +0.05(+0.40%) |
Sep 21, 2017 | 13.14 | 13.14 | 12.30 | 12.40 | 1,420,749 | -0.73(-5.56%) |
Sep 20, 2017 | 13.02 | 13.35 | 13.02 | 13.13 | 740,059 | -0.15(-1.13%) |
Sep 19, 2017 | 13.39 | 13.60 | 13.12 | 13.28 | 2,552,327 | -0.92(-6.48%) |
Sep 18, 2017 | 14.14 | 14.29 | 14.07 | 14.20 | 614,932 | +0.09(+0.64%) |
Sep 15, 2017 | 14.24 | 14.24 | 13.95 | 14.11 | 1,017,335 | -0.11(-0.77%) |
Sep 14, 2017 | 14.22 | 14.32 | 14.12 | 14.22 | 936,440 | -0.03(-0.21%) |
Sep 13, 2017 | 14.42 | 14.22 | 14.25 | 351,282 | -0.10(-0.70%) | |
Sep 12, 2017 | 14.50 | 14.57 | 14.29 | 14.35 | 375,705 | -0.13(-0.90%) |
Sep 11, 2017 | 14.30 | 14.76 | 14.16 | 14.48 | 1,092,621 | +0.21(+1.47%) |
Sep 08, 2017 | 14.35 | 14.42 | 14.19 | 14.27 | 416,209 | -0.08(-0.56%) |
Sep 07, 2017 | 14.41 | 14.50 | 14.25 | 14.35 | 531,958 | -0.05(-0.35%) |
Sep 06, 2017 | 14.25 | 14.41 | 14.20 | 14.40 | 716,484 | +0.17(+1.19%) |
Sep 05, 2017 | 13.84 | 14.28 | 13.84 | 14.23 | 1,156,665 | +0.34(+2.45%) |