Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.72 | 10.75 | 10.55 | 10.61 | 958,564 | -0.11(-1.07%) |
Nov 29, 2017 | 10.80 | 10.81 | 10.72 | 10.72 | 298,648 | -0.07(-0.64%) |
Nov 28, 2017 | 10.82 | 10.84 | 10.79 | 10.79 | 188,220 | -0.02(-0.17%) |
Nov 27, 2017 | 10.89 | 10.89 | 10.80 | 10.81 | 278,993 | -0.05(-0.51%) |
Nov 24, 2017 | 10.82 | 10.86 | 10.80 | 10.86 | 84,846 | +0.08(+0.77%) |
Nov 22, 2017 | 10.81 | 10.81 | 10.76 | 10.78 | 174,502 | +0.02(+0.17%) |
Nov 21, 2017 | 10.75 | 10.76 | 10.74 | 10.76 | 223,381 | +0.03(+0.26%) |
Nov 20, 2017 | 10.75 | 10.77 | 10.73 | 10.73 | 214,835 | +0.00(+0.04%) |
Nov 17, 2017 | 10.73 | 10.75 | 10.71 | 10.73 | 267,294 | -0.00(-0.04%) |
Nov 16, 2017 | 10.70 | 10.77 | 10.69 | 10.73 | 347,381 | +0.05(+0.43%) |
Nov 15, 2017 | 10.73 | 10.76 | 10.61 | 10.69 | 677,627 | -0.09(-0.81%) |
Nov 14, 2017 | 10.83 | 10.86 | 10.76 | 10.78 | 497,387 | -0.07(-0.68%) |
Nov 13, 2017 | 10.85 | 10.90 | 10.83 | 10.85 | 247,534 | +0.00(+0.00%) |
Nov 10, 2017 | 10.84 | 10.88 | 10.83 | 10.85 | 304,597 | +0.01(+0.08%) |
Nov 09, 2017 | 10.89 | 10.90 | 10.84 | 10.84 | 292,974 | -0.04(-0.33%) |
Nov 08, 2017 | 10.93 | 10.95 | 10.85 | 10.88 | 441,447 | -0.07(-0.66%) |
Nov 07, 2017 | 10.98 | 10.99 | 10.94 | 10.95 | 185,902 | -0.01(-0.12%) |
Nov 06, 2017 | 10.99 | 10.99 | 10.91 | 10.96 | 550,306 | +0.01(+0.13%) |
Nov 03, 2017 | 10.85 | 10.97 | 10.85 | 10.95 | 652,767 | +0.08(+0.71%) |
Nov 02, 2017 | 10.80 | 10.88 | 10.80 | 10.87 | 203,870 | +0.01(+0.13%) |
Nov 01, 2017 | 10.86 | 10.87 | 10.82 | 10.86 | 269,238 | +0.00(+0.00%) |
Oct 31, 2017 | 10.77 | 10.86 | 10.77 | 10.86 | 277,741 | +0.09(+0.80%) |
Oct 30, 2017 | 10.76 | 10.80 | 10.73 | 10.77 | 208,519 | +0.01(+0.13%) |
Oct 27, 2017 | 10.75 | 10.79 | 10.71 | 10.76 | 330,527 | +0.00(+0.04%) |
Oct 26, 2017 | 10.85 | 10.86 | 10.74 | 10.75 | 312,482 | -0.08(-0.71%) |
Oct 25, 2017 | 10.90 | 10.90 | 10.80 | 10.83 | 214,428 | -0.05(-0.50%) |
Oct 24, 2017 | 10.93 | 10.93 | 10.87 | 10.89 | 326,743 | -0.00(-0.04%) |
Oct 23, 2017 | 10.87 | 10.91 | 10.84 | 10.89 | 330,560 | +0.06(+0.55%) |
Oct 20, 2017 | 10.82 | 10.87 | 10.80 | 10.83 | 266,044 | +0.01(+0.08%) |
Oct 19, 2017 | 10.86 | 10.91 | 10.80 | 10.82 | 500,413 | -0.08(-0.75%) |
Oct 18, 2017 | 10.95 | 10.95 | 10.90 | 10.90 | 303,451 | -0.02(-0.17%) |
Oct 17, 2017 | 10.99 | 10.99 | 10.91 | 10.92 | 392,096 | -0.06(-0.54%) |
Oct 16, 2017 | 10.92 | 10.98 | 10.89 | 10.98 | 495,514 | +0.05(+0.50%) |
Oct 13, 2017 | 10.86 | 10.93 | 10.86 | 10.93 | 248,997 | +0.05(+0.50%) |
Oct 12, 2017 | 10.86 | 10.88 | 10.85 | 10.87 | 273,459 | +0.03(+0.25%) |
Oct 11, 2017 | 10.82 | 10.85 | 10.80 | 10.85 | 405,997 | +0.01(+0.08%) |
Oct 10, 2017 | 10.82 | 10.84 | 10.75 | 10.84 | 510,935 | +0.02(+0.21%) |
Oct 09, 2017 | 10.76 | 10.82 | 10.75 | 10.82 | 250,206 | +0.05(+0.50%) |
Oct 06, 2017 | 10.72 | 10.77 | 10.72 | 10.76 | 428,219 | +0.05(+0.42%) |
Oct 05, 2017 | 10.71 | 10.75 | 10.71 | 10.72 | 279,539 | -0.00(-0.04%) |
Oct 04, 2017 | 10.72 | 10.75 | 10.71 | 10.72 | 258,297 | -0.02(-0.21%) |
Oct 03, 2017 | 10.73 | 10.75 | 10.73 | 10.74 | 285,721 | -0.00(-0.04%) |
Oct 02, 2017 | 10.72 | 10.75 | 10.72 | 10.75 | 379,350 | +0.02(+0.21%) |
Sep 29, 2017 | 10.73 | 10.73 | 10.70 | 10.72 | 228,547 | +0.00(+0.00%) |
Sep 28, 2017 | 10.71 | 10.73 | 10.67 | 10.72 | 259,216 | +0.02(+0.21%) |
Sep 27, 2017 | 10.68 | 10.72 | 10.65 | 10.70 | 255,314 | +0.00(+0.04%) |
Sep 26, 2017 | 10.68 | 10.73 | 10.63 | 10.70 | 427,748 | +0.04(+0.34%) |
Sep 25, 2017 | 10.68 | 10.70 | 10.65 | 10.66 | 238,400 | -0.02(-0.17%) |
Sep 22, 2017 | 10.71 | 10.71 | 10.65 | 10.68 | 315,518 | +0.01(+0.13%) |
Sep 21, 2017 | 10.69 | 10.71 | 10.60 | 10.67 | 341,665 | -0.03(-0.25%) |
Sep 20, 2017 | 10.63 | 10.69 | 10.63 | 10.69 | 307,435 | +0.06(+0.55%) |
Sep 19, 2017 | 10.65 | 10.68 | 10.62 | 10.63 | 533,744 | -0.00(-0.05%) |
Sep 18, 2017 | 10.66 | 10.68 | 10.63 | 10.64 | 474,920 | -0.02(-0.17%) |
Sep 15, 2017 | 10.68 | 10.70 | 10.65 | 10.66 | 324,208 | -0.03(-0.25%) |
Sep 14, 2017 | 10.64 | 10.70 | 10.63 | 10.68 | 305,432 | +0.03(+0.25%) |
Sep 13, 2017 | 10.64 | 10.68 | 10.63 | 10.66 | 253,022 | +0.03(+0.25%) |
Sep 12, 2017 | 10.62 | 10.65 | 10.62 | 10.63 | 265,535 | +0.01(+0.13%) |
Sep 11, 2017 | 10.65 | 10.69 | 10.62 | 10.62 | 371,509 | -0.02(-0.17%) |
Sep 08, 2017 | 10.66 | 10.67 | 10.62 | 10.64 | 303,703 | -0.03(-0.25%) |
Sep 07, 2017 | 10.70 | 10.72 | 10.66 | 10.66 | 267,383 | -0.04(-0.33%) |
Sep 06, 2017 | 10.67 | 10.75 | 10.66 | 10.70 | 349,736 | +0.05(+0.46%) |
Sep 05, 2017 | 10.80 | 10.80 | 10.63 | 10.65 | 445,861 | -0.08(-0.75%) |