Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.13 | 10.23 | 10.01 | 10.23 | 213,621 | +0.14(+1.36%) |
Nov 29, 2017 | 10.20 | 10.20 | 10.07 | 10.09 | 116,164 | -0.13(-1.30%) |
Nov 28, 2017 | 10.14 | 10.22 | 10.09 | 10.22 | 87,506 | +0.11(+1.04%) |
Nov 27, 2017 | 10.20 | 10.20 | 10.06 | 10.12 | 42,355 | -0.07(-0.68%) |
Nov 24, 2017 | 10.14 | 10.23 | 10.13 | 10.19 | 52,802 | +0.11(+1.05%) |
Nov 22, 2017 | 9.988 | 10.15 | 9.969 | 10.08 | 62,778 | +0.11(+1.06%) |
Nov 21, 2017 | 9.979 | 10.02 | 9.965 | 9.974 | 71,871 | -0.00(-0.05%) |
Nov 20, 2017 | 9.979 | 10.05 | 9.910 | 9.979 | 116,151 | +0.00(+0.05%) |
Nov 17, 2017 | 10.09 | 10.14 | 9.942 | 9.974 | 92,811 | -0.07(-0.73%) |
Nov 16, 2017 | 10.04 | 10.44 | 10.00 | 10.05 | 108,165 | +0.08(+0.78%) |
Nov 15, 2017 | 10.01 | 10.07 | 9.924 | 9.969 | 113,054 | -0.10(-1.00%) |
Nov 14, 2017 | 10.04 | 10.07 | 9.910 | 10.07 | 68,083 | -0.00(-0.05%) |
Nov 13, 2017 | 10.08 | 10.18 | 10.00 | 10.07 | 73,936 | -0.00(-0.05%) |
Nov 10, 2017 | 10.09 | 10.17 | 10.04 | 10.08 | 62,913 | -0.04(-0.42%) |
Nov 09, 2017 | 10.17 | 10.19 | 9.949 | 10.12 | 71,041 | -0.01(-0.14%) |
Nov 08, 2017 | 10.26 | 10.28 | 10.11 | 10.14 | 71,067 | -0.07(-0.71%) |
Nov 07, 2017 | 10.15 | 10.21 | 10.09 | 10.21 | 89,170 | +0.05(+0.49%) |
Nov 06, 2017 | 10.15 | 10.16 | 10.11 | 10.16 | 77,750 | +0.01(+0.09%) |
Nov 03, 2017 | 10.11 | 10.20 | 10.11 | 10.15 | 86,407 | +0.02(+0.18%) |
Nov 02, 2017 | 10.03 | 10.16 | 9.986 | 10.13 | 99,784 | +0.09(+0.91%) |
Nov 01, 2017 | 10.06 | 10.12 | 10.04 | 10.04 | 49,705 | +0.04(+0.41%) |
Oct 31, 2017 | 9.995 | 10.06 | 9.972 | 9.999 | 62,651 | +0.02(+0.23%) |
Oct 30, 2017 | 9.913 | 9.990 | 9.913 | 9.977 | 50,008 | +0.03(+0.32%) |
Oct 27, 2017 | 9.995 | 9.995 | 9.890 | 9.945 | 62,140 | -0.01(-0.09%) |
Oct 26, 2017 | 10.04 | 10.10 | 9.890 | 9.954 | 172,299 | -0.04(-0.36%) |
Oct 25, 2017 | 10.10 | 10.14 | 9.934 | 9.990 | 118,704 | -0.11(-1.13%) |
Oct 24, 2017 | 10.14 | 10.14 | 10.09 | 10.10 | 58,156 | +0.02(+0.18%) |
Oct 23, 2017 | 10.11 | 10.12 | 10.04 | 10.09 | 63,673 | -0.01(-0.09%) |
Oct 20, 2017 | 10.09 | 10.17 | 9.999 | 10.09 | 99,791 | +0.06(+0.59%) |
Oct 19, 2017 | 9.999 | 10.12 | 9.999 | 10.04 | 84,760 | +0.04(+0.36%) |
Oct 18, 2017 | 10.02 | 10.06 | 9.954 | 9.999 | 101,857 | +0.00(+0.05%) |
Oct 17, 2017 | 10.08 | 10.08 | 9.995 | 9.995 | 65,335 | -0.10(-0.99%) |
Oct 16, 2017 | 10.16 | 10.16 | 10.04 | 10.09 | 111,478 | -0.06(-0.63%) |
Oct 13, 2017 | 10.02 | 10.16 | 10.02 | 10.16 | 110,312 | +0.12(+1.18%) |
Oct 12, 2017 | 9.986 | 10.06 | 9.949 | 10.04 | 54,473 | +0.10(+1.05%) |
Oct 11, 2017 | 10.09 | 10.09 | 9.899 | 9.936 | 161,724 | -0.14(-1.37%) |
Oct 10, 2017 | 9.938 | 10.07 | 9.915 | 10.07 | 125,917 | +0.16(+1.60%) |
Oct 09, 2017 | 9.906 | 9.924 | 9.870 | 9.915 | 63,058 | +0.05(+0.55%) |
Oct 06, 2017 | 9.816 | 9.861 | 9.802 | 9.861 | 66,255 | +0.05(+0.46%) |
Oct 05, 2017 | 9.834 | 9.866 | 9.807 | 9.816 | 95,525 | -0.00(-0.05%) |
Oct 04, 2017 | 9.839 | 9.839 | 9.794 | 9.820 | 129,223 | +0.04(+0.42%) |
Oct 03, 2017 | 9.798 | 9.839 | 9.769 | 9.780 | 116,402 | +0.00(+0.00%) |
Oct 02, 2017 | 9.766 | 9.793 | 9.721 | 9.780 | 92,266 | +0.07(+0.70%) |
Sep 29, 2017 | 9.707 | 9.721 | 9.667 | 9.712 | 79,839 | +0.03(+0.33%) |
Sep 28, 2017 | 9.653 | 9.680 | 9.631 | 9.680 | 51,640 | +0.06(+0.66%) |
Sep 27, 2017 | 9.585 | 9.635 | 9.581 | 9.617 | 79,554 | +0.03(+0.33%) |
Sep 26, 2017 | 9.622 | 9.671 | 9.558 | 9.585 | 121,246 | -0.01(-0.14%) |
Sep 25, 2017 | 9.567 | 9.599 | 9.554 | 9.599 | 63,193 | +0.02(+0.19%) |
Sep 22, 2017 | 9.585 | 9.594 | 9.545 | 9.581 | 52,419 | +0.01(+0.14%) |
Sep 21, 2017 | 9.576 | 9.590 | 9.549 | 9.567 | 44,493 | +0.01(+0.09%) |
Sep 20, 2017 | 9.522 | 9.590 | 9.521 | 9.558 | 90,330 | +0.06(+0.62%) |
Sep 19, 2017 | 9.531 | 9.554 | 9.491 | 9.500 | 168,256 | -0.02(-0.24%) |
Sep 18, 2017 | 9.549 | 9.549 | 9.491 | 9.522 | 126,282 | -0.02(-0.24%) |
Sep 15, 2017 | 9.545 | 9.554 | 9.472 | 9.545 | 47,724 | +0.01(+0.14%) |
Sep 14, 2017 | 9.463 | 9.531 | 9.459 | 9.531 | 54,984 | +0.07(+0.72%) |
Sep 13, 2017 | 9.500 | 9.536 | 9.414 | 9.463 | 44,657 | +0.01(+0.14%) |
Sep 12, 2017 | 9.463 | 9.499 | 9.436 | 9.450 | 102,256 | +0.00(+0.05%) |
Sep 11, 2017 | 9.436 | 9.481 | 9.409 | 9.445 | 142,783 | +0.05(+0.53%) |
Sep 08, 2017 | 9.427 | 9.481 | 9.323 | 9.396 | 154,411 | -0.00(-0.01%) |
Sep 07, 2017 | 9.469 | 9.491 | 9.357 | 9.397 | 285,256 | -0.06(-0.62%) |
Sep 06, 2017 | 9.514 | 9.514 | 9.334 | 9.455 | 140,526 | -0.01(-0.14%) |
Sep 05, 2017 | 9.536 | 9.580 | 9.437 | 9.469 | 111,224 | -0.10(-1.03%) |