Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.37 | 10.45 | 10.16 | 10.24 | 458,368 | -0.17(-1.59%) |
Nov 29, 2017 | 10.41 | 10.53 | 10.28 | 10.41 | 94,365 | +0.00(+0.00%) |
Nov 28, 2017 | 10.41 | 10.43 | 10.16 | 10.41 | 96,884 | +0.04(+0.40%) |
Nov 27, 2017 | 10.41 | 10.57 | 10.24 | 10.37 | 149,263 | -0.12(-1.18%) |
Nov 24, 2017 | 10.53 | 10.61 | 10.41 | 10.49 | 48,219 | -0.04(-0.39%) |
Nov 22, 2017 | 10.74 | 10.74 | 10.53 | 10.53 | 86,876 | -0.12(-1.16%) |
Nov 21, 2017 | 10.45 | 10.70 | 10.45 | 10.66 | 55,721 | +0.29(+2.79%) |
Nov 20, 2017 | 10.49 | 10.49 | 10.33 | 10.37 | 67,203 | -0.12(-1.18%) |
Nov 17, 2017 | 10.37 | 10.66 | 10.24 | 10.49 | 36,800 | +0.08(+0.79%) |
Nov 16, 2017 | 10.08 | 10.53 | 10.08 | 10.41 | 63,830 | +0.33(+3.28%) |
Nov 15, 2017 | 10.08 | 10.16 | 10.04 | 10.08 | 90,765 | -0.04(-0.41%) |
Nov 14, 2017 | 10.41 | 10.49 | 10.04 | 10.12 | 105,842 | -0.41(-3.92%) |
Nov 13, 2017 | 10.74 | 10.78 | 10.49 | 10.53 | 89,304 | -0.29(-2.67%) |
Nov 10, 2017 | 10.82 | 10.95 | 10.78 | 10.82 | 201,424 | -0.08(-0.76%) |
Nov 09, 2017 | 10.95 | 11.03 | 10.82 | 10.90 | 144,702 | -0.04(-0.38%) |
Nov 08, 2017 | 10.95 | 11.07 | 10.90 | 10.95 | 68,319 | +0.00(+0.00%) |
Nov 07, 2017 | 11.61 | 11.61 | 10.95 | 10.95 | 50,750 | -0.62(-5.36%) |
Nov 06, 2017 | 11.69 | 11.85 | 11.54 | 11.56 | 69,239 | -0.12(-1.06%) |
Nov 03, 2017 | 11.73 | 11.73 | 11.52 | 11.69 | 80,496 | -0.04(-0.35%) |
Nov 02, 2017 | 11.65 | 11.73 | 11.57 | 11.73 | 63,864 | +0.08(+0.71%) |
Nov 01, 2017 | 11.65 | 11.77 | 11.56 | 11.65 | 260,788 | +0.00(+0.00%) |
Oct 31, 2017 | 11.69 | 11.77 | 11.56 | 11.65 | 94,095 | -0.04(-0.35%) |
Oct 30, 2017 | 11.52 | 11.73 | 11.32 | 11.69 | 143,078 | +0.08(+0.71%) |
Oct 27, 2017 | 11.48 | 11.90 | 11.48 | 11.61 | 87,898 | +0.12(+1.08%) |
Oct 26, 2017 | 10.99 | 11.52 | 10.99 | 11.48 | 97,125 | +0.45(+4.12%) |
Oct 25, 2017 | 11.23 | 11.23 | 10.95 | 11.03 | 87,043 | -0.04(-0.37%) |
Oct 24, 2017 | 10.99 | 11.56 | 10.99 | 11.07 | 80,232 | +0.08(+0.75%) |
Oct 23, 2017 | 11.19 | 11.23 | 10.99 | 10.99 | 40,495 | -0.17(-1.48%) |
Oct 20, 2017 | 11.07 | 11.23 | 10.95 | 11.15 | 130,810 | +0.21(+1.89%) |
Oct 19, 2017 | 11.56 | 11.56 | 10.95 | 10.95 | 106,681 | -0.70(-6.03%) |
Oct 18, 2017 | 11.65 | 11.77 | 11.61 | 11.65 | 61,394 | +0.00(+0.00%) |
Oct 17, 2017 | 11.69 | 11.73 | 11.61 | 11.65 | 33,131 | -0.04(-0.35%) |
Oct 16, 2017 | 11.77 | 11.85 | 11.60 | 11.69 | 113,675 | +0.00(+0.00%) |
Oct 13, 2017 | 11.61 | 11.81 | 11.56 | 11.69 | 68,539 | +0.12(+1.07%) |
Oct 12, 2017 | 11.23 | 11.56 | 11.23 | 11.56 | 99,461 | +0.33(+2.94%) |
Oct 11, 2017 | 11.19 | 11.32 | 10.97 | 11.23 | 79,840 | +0.00(+0.00%) |
Oct 10, 2017 | 11.07 | 11.23 | 10.99 | 11.23 | 60,529 | +0.17(+1.49%) |
Oct 09, 2017 | 11.03 | 11.11 | 10.99 | 11.07 | 25,393 | +0.00(+0.00%) |
Oct 06, 2017 | 11.15 | 11.23 | 10.95 | 11.07 | 58,744 | -0.08(-0.74%) |
Oct 05, 2017 | 11.15 | 11.25 | 11.07 | 11.15 | 53,481 | +0.04(+0.37%) |
Oct 04, 2017 | 11.11 | 11.19 | 11.03 | 11.11 | 35,192 | +0.00(+0.00%) |
Oct 03, 2017 | 11.23 | 11.30 | 11.07 | 11.11 | 62,359 | -0.08(-0.74%) |
Oct 02, 2017 | 11.07 | 11.19 | 11.03 | 11.19 | 77,273 | +0.17(+1.50%) |
Sep 29, 2017 | 11.07 | 11.15 | 10.99 | 11.03 | 50,899 | -0.08(-0.74%) |
Sep 28, 2017 | 11.19 | 11.23 | 11.03 | 11.11 | 69,440 | -0.04(-0.37%) |
Sep 27, 2017 | 10.82 | 11.32 | 10.74 | 11.15 | 206,178 | +0.37(+3.45%) |
Sep 26, 2017 | 10.78 | 11.15 | 10.70 | 10.78 | 101,931 | +0.04(+0.38%) |
Sep 25, 2017 | 10.70 | 10.82 | 10.66 | 10.74 | 88,737 | +0.00(+0.00%) |
Sep 22, 2017 | 10.78 | 10.86 | 10.70 | 10.74 | 78,206 | +0.00(+0.00%) |
Sep 21, 2017 | 10.74 | 10.80 | 10.61 | 10.74 | 111,155 | +0.04(+0.39%) |
Sep 20, 2017 | 10.66 | 10.78 | 10.66 | 10.70 | 49,038 | +0.08(+0.78%) |
Sep 19, 2017 | 10.57 | 10.66 | 10.41 | 10.61 | 49,242 | +0.04(+0.39%) |
Sep 18, 2017 | 10.70 | 10.78 | 10.57 | 10.57 | 51,160 | -0.17(-1.54%) |
Sep 15, 2017 | 10.78 | 10.82 | 10.57 | 10.74 | 194,488 | -0.08(-0.76%) |
Sep 14, 2017 | 10.74 | 10.82 | 10.66 | 10.82 | 27,632 | +0.08(+0.77%) |
Sep 13, 2017 | 10.82 | 10.86 | 10.61 | 10.74 | 71,021 | +0.00(+0.00%) |
Sep 12, 2017 | 10.57 | 10.78 | 10.53 | 10.74 | 34,617 | +0.21(+1.96%) |
Sep 11, 2017 | 10.49 | 10.57 | 10.28 | 10.53 | 48,795 | +0.12(+1.19%) |
Sep 08, 2017 | 10.04 | 10.41 | 9.995 | 10.41 | 42,806 | +0.33(+3.28%) |
Sep 07, 2017 | 9.954 | 10.12 | 9.954 | 10.08 | 26,158 | +0.08(+0.83%) |
Sep 06, 2017 | 10.12 | 10.14 | 9.954 | 9.995 | 29,570 | -0.12(-1.22%) |
Sep 05, 2017 | 9.954 | 10.16 | 9.913 | 10.12 | 31,120 | +0.12(+1.24%) |