Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.27 | 10.34 | 10.21 | 10.27 | 5,889 | -0.08(-0.75%) |
Nov 29, 2017 | 10.55 | 10.55 | 10.32 | 10.35 | 7,065 | -0.11(-1.05%) |
Nov 28, 2017 | 10.54 | 10.65 | 10.45 | 10.46 | 8,434 | -0.13(-1.26%) |
Nov 27, 2017 | 10.65 | 10.65 | 10.51 | 10.59 | 7,420 | -0.13(-1.17%) |
Nov 24, 2017 | 10.58 | 10.72 | 10.48 | 10.72 | 3,956 | +0.21(+2.04%) |
Nov 22, 2017 | 10.63 | 10.65 | 10.25 | 10.50 | 15,229 | -0.08(-0.76%) |
Nov 21, 2017 | 10.26 | 10.59 | 10.26 | 10.58 | 13,967 | +0.24(+2.31%) |
Nov 20, 2017 | 10.34 | 10.34 | 10.26 | 10.34 | 4,932 | +0.03(+0.26%) |
Nov 17, 2017 | 10.24 | 10.32 | 9.991 | 10.32 | 8,294 | +0.24(+2.34%) |
Nov 16, 2017 | 10.22 | 10.25 | 10.07 | 10.08 | 6,329 | +0.08(+0.83%) |
Nov 15, 2017 | 10.17 | 10.32 | 10.000 | 10.000 | 24,452 | -0.09(-0.87%) |
Nov 14, 2017 | 10.09 | 10.43 | 9.956 | 10.09 | 17,976 | +0.10(+0.97%) |
Nov 13, 2017 | 10.15 | 10.17 | 9.991 | 9.991 | 7,155 | -0.06(-0.62%) |
Nov 10, 2017 | 9.938 | 10.20 | 9.938 | 10.05 | 7,860 | +0.09(+0.87%) |
Nov 09, 2017 | 10.17 | 10.17 | 9.966 | 9.966 | 2,669 | -0.18(-1.80%) |
Nov 08, 2017 | 9.938 | 10.16 | 9.938 | 10.15 | 5,980 | +0.13(+1.32%) |
Nov 07, 2017 | 10.11 | 10.11 | 10.01 | 10.02 | 6,277 | -0.07(-0.71%) |
Nov 06, 2017 | 10.03 | 10.09 | 9.973 | 10.09 | 5,296 | +0.07(+0.71%) |
Nov 03, 2017 | 10.08 | 10.11 | 9.951 | 10.02 | 13,481 | -0.03(-0.26%) |
Nov 02, 2017 | 10.04 | 10.08 | 10.04 | 10.04 | 6,424 | +0.04(+0.43%) |
Nov 01, 2017 | 10.01 | 10.01 | 10.00 | 10.00 | 2,219 | -0.10(-0.95%) |
Oct 31, 2017 | 10.08 | 10.17 | 10.02 | 10.10 | 5,383 | +0.03(+0.26%) |
Oct 30, 2017 | 9.991 | 10.07 | 9.991 | 10.07 | 7,293 | -0.01(-0.09%) |
Oct 27, 2017 | 10.02 | 10.08 | 10.02 | 10.08 | 4,151 | +0.06(+0.62%) |
Oct 26, 2017 | 9.991 | 10.09 | 9.991 | 10.02 | 3,739 | -0.02(-0.18%) |
Oct 25, 2017 | 9.991 | 10.09 | 9.991 | 10.04 | 6,281 | +0.04(+0.44%) |
Oct 24, 2017 | 10.16 | 10.16 | 9.991 | 9.991 | 11,388 | -0.10(-0.96%) |
Oct 23, 2017 | 10.17 | 10.17 | 9.991 | 10.09 | 13,769 | -0.01(-0.09%) |
Oct 20, 2017 | 10.06 | 10.12 | 10.06 | 10.10 | 5,105 | +0.02(+0.18%) |
Oct 19, 2017 | 10.09 | 10.29 | 10.08 | 10.08 | 4,158 | -0.11(-1.04%) |
Oct 18, 2017 | 10.30 | 10.45 | 10.17 | 10.19 | 8,513 | -0.16(-1.54%) |
Oct 17, 2017 | 10.20 | 10.53 | 10.20 | 10.34 | 17,526 | +0.18(+1.74%) |
Oct 16, 2017 | 10.29 | 10.29 | 10.13 | 10.17 | 5,925 | -0.08(-0.77%) |
Oct 13, 2017 | 10.30 | 10.44 | 10.23 | 10.25 | 2,827 | -0.02(-0.17%) |
Oct 12, 2017 | 10.34 | 10.46 | 10.23 | 10.27 | 8,769 | -0.04(-0.43%) |
Oct 11, 2017 | 10.14 | 10.31 | 10.13 | 10.31 | 9,843 | +0.19(+1.84%) |
Oct 10, 2017 | 9.991 | 10.15 | 9.991 | 10.12 | 14,586 | +0.09(+0.88%) |
Oct 09, 2017 | 10.05 | 10.32 | 9.991 | 10.04 | 11,610 | -0.01(-0.09%) |
Oct 06, 2017 | 10.34 | 10.46 | 9.947 | 10.04 | 25,854 | -0.27(-2.57%) |
Oct 05, 2017 | 10.36 | 10.42 | 10.30 | 10.31 | 14,489 | -0.08(-0.77%) |
Oct 04, 2017 | 10.46 | 10.46 | 10.36 | 10.39 | 2,370 | -0.05(-0.51%) |
Oct 03, 2017 | 10.37 | 10.48 | 10.31 | 10.44 | 4,728 | +0.01(+0.13%) |
Oct 02, 2017 | 10.43 | 10.48 | 10.33 | 10.43 | 7,410 | -0.02(-0.22%) |
Sep 29, 2017 | 10.50 | 10.50 | 10.30 | 10.45 | 6,088 | -0.04(-0.42%) |
Sep 28, 2017 | 10.42 | 10.50 | 10.42 | 10.50 | 4,746 | +0.03(+0.25%) |
Sep 27, 2017 | 10.47 | 10.48 | 10.33 | 10.47 | 7,831 | +0.08(+0.77%) |
Sep 26, 2017 | 10.33 | 10.47 | 10.22 | 10.39 | 10,165 | +0.07(+0.69%) |
Sep 25, 2017 | 10.35 | 10.48 | 10.26 | 10.32 | 10,229 | -0.14(-1.35%) |
Sep 22, 2017 | 10.18 | 10.46 | 10.13 | 10.46 | 8,394 | +0.21(+2.07%) |
Sep 21, 2017 | 10.17 | 10.34 | 10.14 | 10.25 | 15,000 | -0.01(-0.09%) |
Sep 20, 2017 | 10.11 | 10.30 | 10.11 | 10.26 | 9,907 | +0.15(+1.49%) |
Sep 19, 2017 | 10.27 | 10.34 | 10.04 | 10.11 | 4,894 | -0.09(-0.87%) |
Sep 18, 2017 | 10.26 | 10.32 | 10.18 | 10.19 | 7,345 | -0.01(-0.09%) |
Sep 15, 2017 | 10.21 | 10.34 | 10.12 | 10.20 | 9,917 | +0.09(+0.87%) |
Sep 14, 2017 | 10.15 | 10.22 | 10.07 | 10.11 | 4,234 | +0.06(+0.64%) |
Sep 13, 2017 | 10.17 | 10.28 | 10.04 | 10.05 | 7,063 | -0.05(-0.46%) |
Sep 12, 2017 | 10.08 | 10.34 | 10.06 | 10.10 | 5,115 | -0.00(-0.04%) |
Sep 11, 2017 | 10.23 | 10.39 | 10.04 | 10.10 | 9,477 | -0.11(-1.08%) |
Sep 08, 2017 | 10.27 | 10.38 | 10.21 | 10.21 | 8,886 | -0.13(-1.28%) |
Sep 07, 2017 | 10.29 | 10.42 | 10.29 | 10.34 | 7,539 | -0.04(-0.34%) |
Sep 06, 2017 | 10.46 | 10.50 | 10.26 | 10.38 | 6,780 | +0.00(+0.00%) |
Sep 05, 2017 | 10.13 | 10.38 | 10.13 | 10.38 | 6,099 | +0.28(+2.80%) |