Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.137 | 9.267 | 8.921 | 9.137 | 469,180 | +0.00(+0.00%) |
Nov 29, 2017 | 8.877 | 9.224 | 8.704 | 9.137 | 366,435 | +0.30(+3.43%) |
Nov 28, 2017 | 8.617 | 8.877 | 8.617 | 8.834 | 422,901 | +0.22(+2.51%) |
Nov 27, 2017 | 8.964 | 8.964 | 8.531 | 8.617 | 637,571 | -0.13(-1.49%) |
Nov 24, 2017 | 8.747 | 8.747 | 8.574 | 8.747 | 249,980 | -0.04(-0.49%) |
Nov 22, 2017 | 8.791 | 8.834 | 8.704 | 8.791 | 227,652 | +0.04(+0.50%) |
Nov 21, 2017 | 8.791 | 8.834 | 8.704 | 8.747 | 226,803 | -0.09(-0.98%) |
Nov 20, 2017 | 8.834 | 8.856 | 8.639 | 8.834 | 325,749 | -0.02(-0.24%) |
Nov 17, 2017 | 8.834 | 8.899 | 8.704 | 8.856 | 309,319 | -0.02(-0.24%) |
Nov 16, 2017 | 8.791 | 8.921 | 8.791 | 8.877 | 153,600 | +0.04(+0.49%) |
Nov 15, 2017 | 8.834 | 8.921 | 8.639 | 8.834 | 302,582 | -0.04(-0.49%) |
Nov 14, 2017 | 8.747 | 8.877 | 8.747 | 8.877 | 199,476 | +0.13(+1.49%) |
Nov 13, 2017 | 8.661 | 8.921 | 8.617 | 8.747 | 323,032 | +0.00(+0.00%) |
Nov 10, 2017 | 8.488 | 8.791 | 8.488 | 8.747 | 269,490 | +0.09(+1.00%) |
Nov 09, 2017 | 8.401 | 8.661 | 8.401 | 8.661 | 509,442 | +0.17(+2.04%) |
Nov 08, 2017 | 8.314 | 8.574 | 8.271 | 8.488 | 716,376 | +0.13(+1.55%) |
Nov 07, 2017 | 8.488 | 8.531 | 8.314 | 8.358 | 529,010 | -0.06(-0.77%) |
Nov 06, 2017 | 8.358 | 8.531 | 8.314 | 8.423 | 658,658 | -0.06(-0.77%) |
Nov 03, 2017 | 8.877 | 9.007 | 8.444 | 8.488 | 2,668,740 | -1.26(-12.89%) |
Nov 02, 2017 | 9.830 | 9.960 | 9.700 | 9.743 | 513,659 | -0.09(-0.88%) |
Nov 01, 2017 | 10.00 | 10.09 | 9.787 | 9.830 | 318,958 | -0.13(-1.30%) |
Oct 31, 2017 | 10.05 | 10.13 | 9.917 | 9.960 | 222,064 | -0.09(-0.86%) |
Oct 30, 2017 | 10.05 | 10.13 | 9.873 | 10.05 | 192,010 | -0.09(-0.85%) |
Oct 27, 2017 | 10.05 | 10.13 | 10.00 | 10.13 | 195,882 | +0.09(+0.86%) |
Oct 26, 2017 | 9.917 | 10.13 | 9.917 | 10.05 | 221,017 | +0.17(+1.75%) |
Oct 25, 2017 | 10.13 | 10.26 | 9.830 | 9.873 | 361,160 | -0.26(-2.56%) |
Oct 24, 2017 | 10.13 | 10.31 | 10.07 | 10.13 | 263,973 | +0.00(+0.00%) |
Oct 23, 2017 | 10.18 | 10.20 | 10.07 | 10.13 | 216,599 | -0.09(-0.85%) |
Oct 20, 2017 | 10.22 | 10.26 | 10.06 | 10.22 | 264,759 | +0.09(+0.85%) |
Oct 19, 2017 | 10.05 | 10.13 | 9.960 | 10.13 | 150,370 | +0.04(+0.43%) |
Oct 18, 2017 | 10.00 | 10.18 | 9.960 | 10.09 | 216,491 | +0.13(+1.30%) |
Oct 17, 2017 | 9.873 | 10.09 | 9.873 | 9.960 | 477,316 | +0.04(+0.44%) |
Oct 16, 2017 | 10.05 | 10.18 | 9.830 | 9.917 | 367,691 | -0.13(-1.29%) |
Oct 13, 2017 | 10.26 | 10.31 | 9.917 | 10.05 | 418,389 | -0.17(-1.69%) |
Oct 12, 2017 | 10.39 | 10.40 | 10.13 | 10.22 | 303,028 | -0.17(-1.67%) |
Oct 11, 2017 | 10.65 | 10.72 | 10.26 | 10.39 | 393,380 | -0.26(-2.44%) |
Oct 10, 2017 | 10.61 | 10.87 | 10.57 | 10.65 | 208,671 | +0.04(+0.41%) |
Oct 09, 2017 | 10.74 | 10.87 | 10.61 | 10.61 | 155,773 | -0.13(-1.21%) |
Oct 06, 2017 | 10.65 | 10.83 | 10.57 | 10.74 | 182,751 | +0.04(+0.40%) |
Oct 05, 2017 | 10.57 | 10.78 | 10.52 | 10.70 | 191,424 | +0.13(+1.23%) |
Oct 04, 2017 | 10.57 | 10.65 | 10.50 | 10.57 | 107,262 | +0.00(+0.00%) |
Oct 03, 2017 | 10.65 | 10.78 | 10.52 | 10.57 | 181,873 | -0.09(-0.81%) |
Oct 02, 2017 | 10.52 | 10.78 | 10.50 | 10.65 | 177,284 | +0.13(+1.23%) |
Sep 29, 2017 | 10.52 | 10.61 | 10.39 | 10.52 | 199,077 | +0.04(+0.41%) |
Sep 28, 2017 | 10.44 | 10.57 | 10.39 | 10.48 | 195,135 | +0.09(+0.83%) |
Sep 27, 2017 | 10.31 | 10.48 | 10.24 | 10.39 | 245,484 | +0.09(+0.84%) |
Sep 26, 2017 | 10.31 | 10.31 | 10.18 | 10.31 | 385,368 | +0.04(+0.42%) |
Sep 25, 2017 | 10.18 | 10.31 | 10.18 | 10.26 | 129,263 | +0.04(+0.42%) |
Sep 22, 2017 | 10.09 | 10.31 | 10.09 | 10.22 | 167,655 | +0.09(+0.85%) |
Sep 21, 2017 | 10.22 | 10.26 | 10.09 | 10.13 | 188,527 | -0.09(-0.85%) |
Sep 20, 2017 | 10.13 | 10.22 | 10.09 | 10.22 | 248,903 | +0.04(+0.43%) |
Sep 19, 2017 | 10.31 | 10.31 | 10.09 | 10.18 | 285,414 | -0.13(-1.26%) |
Sep 18, 2017 | 10.35 | 10.44 | 10.22 | 10.31 | 347,842 | +0.04(+0.42%) |
Sep 15, 2017 | 10.00 | 10.35 | 9.950 | 10.26 | 614,145 | +0.35(+3.49%) |
Sep 14, 2017 | 10.05 | 10.13 | 9.808 | 9.917 | 708,838 | -0.09(-0.87%) |
Sep 13, 2017 | 9.873 | 10.13 | 9.830 | 10.00 | 527,772 | +0.17(+1.76%) |
Sep 12, 2017 | 9.830 | 9.960 | 9.743 | 9.830 | 277,238 | +0.04(+0.44%) |
Sep 11, 2017 | 9.743 | 10.00 | 9.743 | 9.787 | 312,443 | +0.09(+0.89%) |
Sep 08, 2017 | 9.700 | 9.700 | 9.527 | 9.700 | 283,551 | +0.04(+0.45%) |
Sep 07, 2017 | 9.787 | 9.830 | 9.527 | 9.657 | 279,630 | -0.17(-1.76%) |
Sep 06, 2017 | 9.917 | 9.917 | 9.657 | 9.830 | 301,643 | +0.00(+0.00%) |
Sep 05, 2017 | 9.960 | 10.13 | 9.743 | 9.830 | 220,720 | -0.13(-1.30%) |