Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.80 | 11.80 | 11.53 | 11.69 | 146,218 | -0.03(-0.26%) |
Nov 29, 2017 | 11.70 | 11.70 | 11.59 | 11.72 | 71,999 | +0.02(+0.17%) |
Nov 28, 2017 | 11.28 | 11.87 | 11.06 | 11.70 | 130,485 | +0.39(+3.45%) |
Nov 27, 2017 | 11.35 | 11.91 | 11.24 | 11.31 | 19,434 | -0.17(-1.48%) |
Nov 24, 2017 | 11.23 | 11.56 | 10.89 | 11.48 | 19,778 | +0.11(+0.97%) |
Nov 22, 2017 | 11.50 | 11.94 | 11.25 | 11.37 | 51,075 | -0.36(-3.07%) |
Nov 21, 2017 | 10.46 | 12.00 | 10.33 | 11.73 | 143,953 | +1.36(+13.11%) |
Nov 20, 2017 | 10.61 | 10.94 | 10.25 | 10.37 | 41,701 | -0.24(-2.26%) |
Nov 17, 2017 | 11.02 | 11.12 | 10.56 | 10.61 | 76,464 | -0.37(-3.37%) |
Nov 16, 2017 | 10.84 | 11.50 | 10.70 | 10.98 | 231,626 | +0.23(+2.14%) |
Nov 15, 2017 | 10.28 | 11.20 | 10.28 | 10.75 | 72,062 | -0.07(-0.65%) |
Nov 14, 2017 | 11.00 | 11.39 | 10.20 | 10.82 | 132,825 | -0.63(-5.50%) |
Nov 13, 2017 | 12.04 | 12.04 | 11.27 | 11.45 | 155,840 | -0.15(-1.29%) |
Nov 10, 2017 | 11.65 | 12.06 | 11.52 | 11.60 | 50,961 | -0.15(-1.28%) |
Nov 09, 2017 | 11.90 | 12.03 | 11.57 | 11.75 | 95,381 | -0.24(-2.00%) |
Nov 08, 2017 | 12.04 | 12.30 | 11.78 | 11.99 | 88,831 | +0.03(+0.25%) |
Nov 07, 2017 | 11.82 | 12.43 | 11.82 | 11.96 | 64,622 | +0.15(+1.27%) |
Nov 06, 2017 | 11.34 | 12.12 | 11.34 | 11.81 | 69,687 | +0.49(+4.33%) |
Nov 03, 2017 | 11.41 | 12.25 | 10.80 | 11.32 | 143,898 | -1.20(-9.58%) |
Nov 02, 2017 | 12.10 | 12.76 | 11.98 | 12.52 | 191,820 | +0.57(+4.77%) |
Nov 01, 2017 | 11.77 | 12.20 | 11.73 | 11.95 | 110,309 | +0.19(+1.62%) |
Oct 31, 2017 | 11.55 | 11.80 | 11.40 | 11.76 | 40,450 | +0.05(+0.43%) |
Oct 30, 2017 | 11.70 | 11.85 | 11.62 | 11.71 | 44,021 | +0.06(+0.52%) |
Oct 27, 2017 | 11.41 | 11.70 | 11.41 | 11.65 | 61,697 | +0.32(+2.82%) |
Oct 26, 2017 | 11.47 | 11.52 | 11.30 | 11.33 | 9,409 | -0.18(-1.56%) |
Oct 25, 2017 | 11.47 | 11.53 | 11.24 | 11.51 | 22,327 | +0.08(+0.70%) |
Oct 24, 2017 | 11.56 | 11.56 | 11.26 | 11.43 | 30,906 | -0.13(-1.12%) |
Oct 23, 2017 | 11.60 | 11.69 | 11.55 | 11.56 | 41,622 | -0.31(-2.61%) |
Oct 20, 2017 | 11.75 | 11.90 | 11.74 | 11.87 | 17,810 | +0.12(+1.02%) |
Oct 19, 2017 | 11.34 | 11.86 | 11.05 | 11.75 | 78,805 | +0.17(+1.47%) |
Oct 18, 2017 | 11.65 | 11.65 | 11.41 | 11.58 | 15,357 | -0.02(-0.17%) |
Oct 17, 2017 | 11.82 | 11.90 | 11.39 | 11.60 | 60,456 | -0.20(-1.69%) |
Oct 16, 2017 | 11.75 | 11.80 | 11.22 | 11.80 | 75,239 | +0.19(+1.64%) |
Oct 13, 2017 | 11.70 | 11.76 | 11.31 | 11.61 | 60,114 | -0.14(-1.19%) |
Oct 12, 2017 | 11.80 | 12.05 | 11.70 | 11.75 | 112,602 | -0.23(-1.92%) |
Oct 11, 2017 | 12.00 | 12.09 | 11.76 | 11.98 | 83,958 | -0.02(-0.17%) |
Oct 10, 2017 | 11.63 | 12.10 | 11.63 | 12.00 | 110,316 | +0.43(+3.72%) |
Oct 09, 2017 | 11.34 | 11.57 | 11.09 | 11.57 | 59,259 | +0.31(+2.75%) |
Oct 06, 2017 | 11.10 | 11.50 | 10.80 | 11.26 | 80,020 | -0.04(-0.35%) |
Oct 05, 2017 | 11.10 | 11.50 | 10.75 | 11.30 | 106,895 | +0.08(+0.71%) |
Oct 04, 2017 | 11.43 | 11.50 | 10.81 | 11.22 | 106,565 | -0.27(-2.35%) |
Oct 03, 2017 | 11.25 | 11.50 | 10.75 | 11.49 | 77,430 | +0.23(+2.04%) |
Oct 02, 2017 | 10.10 | 11.46 | 10.10 | 11.26 | 85,111 | +0.09(+0.81%) |
Sep 29, 2017 | 10.79 | 11.29 | 10.50 | 11.17 | 62,103 | +0.39(+3.62%) |
Sep 28, 2017 | 11.00 | 11.47 | 10.60 | 10.78 | 73,559 | -0.12(-1.10%) |
Sep 27, 2017 | 10.35 | 10.90 | 10.32 | 10.90 | 220,459 | +0.51(+4.91%) |
Sep 26, 2017 | 10.25 | 10.44 | 10.19 | 10.39 | 37,335 | +0.09(+0.87%) |
Sep 25, 2017 | 10.06 | 10.47 | 10.00 | 10.30 | 55,972 | +0.06(+0.59%) |
Sep 22, 2017 | 10.00 | 10.49 | 9.601 | 10.24 | 64,044 | -0.01(-0.10%) |
Sep 21, 2017 | 10.52 | 10.57 | 10.11 | 10.25 | 25,664 | -0.32(-3.03%) |
Sep 20, 2017 | 10.85 | 10.97 | 10.52 | 10.57 | 22,813 | -0.35(-3.21%) |
Sep 19, 2017 | 11.15 | 11.70 | 10.82 | 10.92 | 98,809 | -0.28(-2.50%) |
Sep 18, 2017 | 10.99 | 11.65 | 10.88 | 11.20 | 176,182 | +0.27(+2.47%) |
Sep 15, 2017 | 11.00 | 11.00 | 9.610 | 10.93 | 135,268 | +0.18(+1.67%) |
Sep 14, 2017 | 9.900 | 11.23 | 9.860 | 10.75 | 138,353 | +0.88(+8.92%) |
Sep 13, 2017 | 9.890 | 9.890 | 9.650 | 9.870 | 11,659 | +0.09(+0.92%) |
Sep 12, 2017 | 9.400 | 9.900 | 9.330 | 9.780 | 42,482 | +0.01(+0.10%) |
Sep 11, 2017 | 9.200 | 9.770 | 9.060 | 9.770 | 46,042 | +0.35(+3.72%) |
Sep 08, 2017 | 9.500 | 9.890 | 8.440 | 9.420 | 90,325 | -0.13(-1.36%) |
Sep 07, 2017 | 9.000 | 9.700 | 8.750 | 9.550 | 86,847 | +0.52(+5.76%) |
Sep 06, 2017 | 8.590 | 9.250 | 8.470 | 9.030 | 48,246 | +0.57(+6.80%) |
Sep 05, 2017 | 8.260 | 8.870 | 8.000 | 8.455 | 237,051 | +0.28(+3.36%) |