Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.77 | 10.77 | 10.05 | 10.55 | 7,714 | +0.05(+0.48%) |
Nov 29, 2017 | 10.93 | 10.93 | 10.01 | 10.50 | 15,700 | +0.05(+0.48%) |
Nov 28, 2017 | 10.67 | 10.93 | 10.45 | 10.45 | 42,063 | -0.22(-2.06%) |
Nov 27, 2017 | 10.51 | 11.02 | 10.00 | 10.67 | 29,526 | -0.31(-2.82%) |
Nov 24, 2017 | 10.92 | 10.98 | 10.20 | 10.98 | 3,346 | +0.41(+3.88%) |
Nov 22, 2017 | 10.30 | 10.74 | 10.20 | 10.57 | 2,605 | +0.38(+3.73%) |
Nov 21, 2017 | 11.16 | 11.16 | 10.19 | 10.19 | 3,973 | +0.06(+0.59%) |
Nov 20, 2017 | 10.60 | 10.71 | 10.00 | 10.13 | 21,495 | -0.49(-4.61%) |
Nov 17, 2017 | 10.60 | 11.01 | 10.60 | 10.62 | 14,253 | +0.02(+0.19%) |
Nov 16, 2017 | 10.98 | 11.07 | 10.60 | 10.60 | 6,178 | -0.01(-0.09%) |
Nov 15, 2017 | 11.10 | 11.10 | 10.60 | 10.61 | 8,311 | -0.21(-1.94%) |
Nov 14, 2017 | 10.99 | 11.35 | 10.60 | 10.82 | 12,639 | -0.15(-1.41%) |
Nov 13, 2017 | 10.86 | 11.18 | 10.66 | 10.97 | 26,238 | +0.26(+2.47%) |
Nov 10, 2017 | 10.78 | 11.17 | 10.51 | 10.71 | 21,000 | -0.26(-2.37%) |
Nov 09, 2017 | 10.80 | 11.01 | 10.71 | 10.97 | 21,056 | +0.17(+1.57%) |
Nov 08, 2017 | 11.72 | 11.72 | 10.69 | 10.80 | 43,467 | -0.20(-1.82%) |
Nov 07, 2017 | 11.00 | 11.49 | 10.61 | 11.00 | 4,178 | +0.24(+2.23%) |
Nov 06, 2017 | 10.29 | 10.87 | 10.29 | 10.76 | 7,836 | +0.51(+4.98%) |
Nov 03, 2017 | 10.00 | 10.29 | 10.00 | 10.25 | 200,635 | +0.20(+1.99%) |
Nov 02, 2017 | 9.930 | 10.05 | 9.570 | 10.05 | 2,843 | +0.01(+0.10%) |
Nov 01, 2017 | 9.870 | 10.04 | 9.870 | 10.04 | 1,056 | +0.23(+2.34%) |
Oct 31, 2017 | 10.00 | 10.00 | 9.800 | 9.810 | 3,350 | +0.23(+2.40%) |
Oct 30, 2017 | 9.800 | 10.10 | 9.580 | 9.580 | 2,794 | -0.47(-4.68%) |
Oct 27, 2017 | 10.30 | 10.32 | 9.942 | 10.05 | 2,282 | -0.10(-0.99%) |
Oct 26, 2017 | 10.25 | 10.41 | 9.680 | 10.15 | 4,537 | -0.12(-1.17%) |
Oct 25, 2017 | 10.02 | 10.27 | 9.750 | 10.27 | 5,661 | +0.46(+4.69%) |
Oct 24, 2017 | 10.44 | 10.60 | 9.810 | 9.810 | 9,365 | -0.52(-5.03%) |
Oct 23, 2017 | 10.19 | 10.70 | 10.19 | 10.33 | 8,007 | +0.10(+0.98%) |
Oct 20, 2017 | 10.05 | 10.92 | 10.05 | 10.23 | 3,768 | +0.26(+2.61%) |
Oct 19, 2017 | 9.880 | 10.01 | 9.600 | 9.970 | 11,363 | +0.27(+2.78%) |
Oct 18, 2017 | 10.00 | 10.00 | 9.290 | 9.700 | 15,229 | +0.31(+3.30%) |
Oct 17, 2017 | 9.320 | 9.760 | 9.250 | 9.390 | 15,253 | -0.04(-0.42%) |
Oct 16, 2017 | 9.350 | 9.440 | 8.960 | 9.430 | 28,542 | +0.08(+0.86%) |
Oct 13, 2017 | 9.710 | 9.980 | 9.270 | 9.350 | 74,270 | -0.35(-3.61%) |
Oct 12, 2017 | 9.710 | 10.00 | 9.700 | 9.700 | 14,558 | -0.12(-1.22%) |
Oct 11, 2017 | 10.03 | 10.40 | 9.760 | 9.820 | 47,174 | -0.56(-5.39%) |
Oct 10, 2017 | 9.910 | 10.54 | 9.910 | 10.38 | 2,372 | +0.16(+1.57%) |
Oct 09, 2017 | 10.25 | 10.25 | 9.770 | 10.22 | 3,948 | -0.03(-0.29%) |
Oct 06, 2017 | 10.00 | 10.37 | 9.910 | 10.25 | 59,510 | +0.01(+0.10%) |
Oct 05, 2017 | 9.770 | 10.25 | 9.630 | 10.24 | 46,235 | +0.35(+3.54%) |
Oct 04, 2017 | 9.800 | 9.910 | 9.540 | 9.890 | 29,935 | +0.30(+3.13%) |
Oct 03, 2017 | 9.720 | 10.36 | 9.376 | 9.590 | 46,569 | +0.00(+0.02%) |
Oct 02, 2017 | 9.540 | 9.700 | 9.260 | 9.588 | 4,840 | -0.12(-1.26%) |
Sep 29, 2017 | 9.560 | 9.710 | 9.560 | 9.710 | 7,936 | -0.04(-0.41%) |
Sep 28, 2017 | 9.530 | 9.750 | 9.490 | 9.750 | 6,880 | +0.30(+3.17%) |
Sep 27, 2017 | 9.630 | 9.710 | 9.450 | 9.450 | 19,654 | +0.00(+0.00%) |
Sep 26, 2017 | 9.250 | 9.770 | 9.250 | 9.450 | 13,481 | -0.13(-1.36%) |
Sep 25, 2017 | 9.700 | 9.710 | 9.580 | 9.580 | 8,260 | -0.21(-2.15%) |
Sep 22, 2017 | 9.416 | 9.790 | 9.416 | 9.790 | 16,414 | +0.12(+1.24%) |
Sep 21, 2017 | 9.680 | 9.733 | 9.430 | 9.670 | 25,018 | -0.18(-1.83%) |
Sep 20, 2017 | 9.400 | 9.900 | 9.382 | 9.850 | 34,980 | +0.22(+2.28%) |
Sep 19, 2017 | 9.100 | 9.750 | 9.020 | 9.630 | 65,488 | +0.65(+7.24%) |
Sep 18, 2017 | 9.500 | 9.500 | 8.933 | 8.980 | 80,557 | -0.38(-4.06%) |
Sep 15, 2017 | 9.060 | 9.360 | 8.760 | 9.360 | 130,192 | +0.24(+2.63%) |
Sep 14, 2017 | 9.700 | 9.930 | 9.060 | 9.120 | 8,629 | -0.14(-1.51%) |
Sep 13, 2017 | 8.990 | 9.578 | 8.865 | 9.260 | 70,302 | +0.28(+3.12%) |
Sep 12, 2017 | 9.200 | 9.900 | 8.750 | 8.980 | 45,152 | +0.03(+0.34%) |
Sep 11, 2017 | 9.010 | 9.562 | 8.930 | 8.950 | 24,308 | -0.05(-0.56%) |
Sep 08, 2017 | 9.410 | 9.500 | 9.000 | 9.000 | 19,216 | -0.81(-8.26%) |
Sep 07, 2017 | 8.800 | 10.00 | 8.700 | 9.810 | 13,998 | +1.00(+11.35%) |
Sep 06, 2017 | 8.750 | 8.810 | 8.680 | 8.810 | 83,893 | +0.11(+1.26%) |
Sep 05, 2017 | 8.700 | 8.800 | 8.630 | 8.700 | 204,650 | -0.04(-0.46%) |