Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.31 | 10.47 | 10.25 | 10.47 | 17,465 | +0.24(+2.35%) |
Nov 29, 2017 | 10.53 | 10.53 | 10.17 | 10.23 | 17,092 | -0.34(-3.18%) |
Nov 28, 2017 | 10.72 | 10.72 | 10.45 | 10.57 | 20,511 | +0.09(+0.85%) |
Nov 27, 2017 | 10.60 | 10.60 | 10.42 | 10.48 | 14,768 | -0.10(-0.99%) |
Nov 24, 2017 | 10.27 | 10.75 | 10.27 | 10.58 | 31,397 | +0.34(+3.35%) |
Nov 22, 2017 | 10.33 | 10.33 | 9.910 | 10.24 | 14,676 | -0.09(-0.87%) |
Nov 21, 2017 | 10.19 | 10.51 | 10.19 | 10.33 | 35,317 | +0.12(+1.17%) |
Nov 20, 2017 | 9.552 | 10.33 | 9.552 | 10.21 | 48,802 | +0.66(+6.88%) |
Nov 17, 2017 | 9.582 | 9.618 | 9.343 | 9.552 | 7,117 | -0.15(-1.51%) |
Nov 16, 2017 | 9.395 | 9.702 | 9.395 | 9.699 | 3,100 | +0.35(+3.77%) |
Nov 15, 2017 | 9.284 | 9.463 | 9.262 | 9.346 | 7,353 | -0.33(-3.36%) |
Nov 14, 2017 | 9.552 | 9.682 | 9.552 | 9.672 | 10,108 | +0.21(+2.21%) |
Nov 13, 2017 | 9.493 | 9.493 | 9.433 | 9.463 | 1,371 | -0.03(-0.31%) |
Nov 10, 2017 | 9.167 | 9.552 | 9.167 | 9.493 | 5,577 | +0.06(+0.63%) |
Nov 09, 2017 | 9.247 | 9.433 | 9.194 | 9.433 | 9,420 | -0.11(-1.11%) |
Nov 08, 2017 | 9.343 | 9.702 | 9.105 | 9.538 | 19,193 | +0.31(+3.41%) |
Nov 07, 2017 | 9.153 | 9.224 | 9.090 | 9.224 | 5,423 | +0.12(+1.31%) |
Nov 06, 2017 | 8.657 | 9.194 | 8.652 | 9.105 | 21,704 | +0.33(+3.74%) |
Nov 03, 2017 | 9.015 | 9.015 | 8.687 | 8.776 | 16,510 | -0.40(-4.32%) |
Nov 02, 2017 | 9.300 | 9.300 | 8.985 | 9.172 | 13,817 | -0.11(-1.20%) |
Nov 01, 2017 | 9.194 | 9.343 | 9.103 | 9.284 | 16,203 | +0.30(+3.32%) |
Oct 31, 2017 | 9.224 | 9.354 | 8.985 | 8.985 | 7,045 | -0.06(-0.66%) |
Oct 30, 2017 | 9.224 | 9.493 | 8.925 | 9.045 | 8,396 | -0.09(-0.98%) |
Oct 27, 2017 | 8.897 | 9.168 | 8.868 | 9.134 | 16,515 | +0.30(+3.36%) |
Oct 26, 2017 | 8.927 | 8.957 | 8.796 | 8.838 | 10,651 | -0.07(-0.84%) |
Oct 25, 2017 | 9.253 | 9.342 | 8.809 | 8.913 | 17,437 | -0.19(-2.11%) |
Oct 24, 2017 | 9.372 | 9.372 | 9.105 | 9.105 | 3,928 | -0.30(-3.15%) |
Oct 23, 2017 | 8.900 | 9.490 | 8.900 | 9.401 | 15,463 | +0.20(+2.14%) |
Oct 20, 2017 | 9.105 | 9.204 | 8.482 | 9.204 | 40,802 | +0.01(+0.11%) |
Oct 19, 2017 | 9.194 | 9.339 | 9.164 | 9.194 | 6,612 | +0.03(+0.32%) |
Oct 18, 2017 | 9.253 | 9.321 | 9.075 | 9.164 | 10,309 | -0.15(-1.59%) |
Oct 17, 2017 | 9.283 | 9.372 | 9.093 | 9.312 | 6,736 | +0.03(+0.32%) |
Oct 16, 2017 | 9.292 | 9.431 | 9.179 | 9.283 | 13,175 | +0.01(+0.13%) |
Oct 13, 2017 | 9.339 | 9.385 | 9.253 | 9.271 | 3,343 | -0.10(-1.08%) |
Oct 12, 2017 | 9.283 | 9.401 | 9.283 | 9.372 | 6,209 | +0.08(+0.89%) |
Oct 11, 2017 | 9.484 | 9.484 | 9.253 | 9.289 | 9,948 | -0.11(-1.20%) |
Oct 10, 2017 | 9.401 | 9.461 | 9.349 | 9.401 | 3,897 | -0.06(-0.63%) |
Oct 09, 2017 | 9.464 | 9.509 | 9.223 | 9.461 | 28,878 | -0.03(-0.31%) |
Oct 06, 2017 | 9.520 | 9.520 | 9.476 | 9.490 | 5,497 | -0.09(-0.93%) |
Oct 05, 2017 | 9.639 | 9.858 | 9.520 | 9.579 | 20,020 | -0.06(-0.62%) |
Oct 04, 2017 | 9.579 | 9.677 | 9.194 | 9.639 | 16,813 | +0.15(+1.56%) |
Oct 03, 2017 | 10.02 | 10.08 | 9.490 | 9.490 | 57,059 | -0.68(-6.71%) |
Oct 02, 2017 | 9.342 | 10.26 | 9.312 | 10.17 | 72,619 | +1.01(+11.00%) |
Sep 29, 2017 | 9.253 | 9.253 | 9.134 | 9.164 | 13,298 | -0.15(-1.59%) |
Sep 28, 2017 | 9.579 | 9.579 | 9.194 | 9.312 | 27,042 | -0.19(-2.03%) |
Sep 27, 2017 | 9.241 | 9.535 | 9.123 | 9.505 | 35,887 | +0.38(+4.19%) |
Sep 26, 2017 | 8.829 | 9.270 | 8.651 | 9.123 | 22,296 | +0.29(+3.33%) |
Sep 25, 2017 | 8.387 | 8.829 | 8.314 | 8.829 | 38,143 | +0.44(+5.26%) |
Sep 22, 2017 | 8.269 | 8.387 | 8.181 | 8.387 | 10,766 | +0.18(+2.15%) |
Sep 21, 2017 | 8.269 | 8.360 | 8.082 | 8.211 | 15,155 | -0.03(-0.36%) |
Sep 20, 2017 | 8.240 | 8.240 | 8.034 | 8.240 | 7,358 | -0.02(-0.20%) |
Sep 19, 2017 | 8.093 | 8.341 | 8.093 | 8.256 | 14,147 | +0.19(+2.36%) |
Sep 18, 2017 | 7.946 | 8.093 | 7.887 | 8.066 | 8,699 | +0.00(+0.03%) |
Sep 15, 2017 | 7.799 | 8.063 | 7.799 | 8.063 | 4,650 | +0.12(+1.48%) |
Sep 14, 2017 | 7.943 | 7.946 | 7.927 | 7.946 | 2,531 | +0.15(+1.89%) |
Sep 13, 2017 | 7.681 | 7.887 | 7.681 | 7.799 | 11,689 | +0.06(+0.76%) |
Sep 12, 2017 | 7.651 | 7.828 | 7.651 | 7.740 | 8,823 | +0.09(+1.15%) |
Sep 11, 2017 | 8.034 | 8.034 | 7.621 | 7.651 | 27,398 | -0.38(-4.76%) |
Sep 08, 2017 | 7.975 | 8.096 | 7.975 | 8.034 | 2,169 | -0.03(-0.36%) |
Sep 07, 2017 | 8.063 | 8.063 | 8.005 | 8.063 | 4,565 | +0.00(+0.00%) |
Sep 06, 2017 | 8.096 | 8.096 | 8.005 | 8.063 | 7,776 | -0.12(-1.44%) |
Sep 05, 2017 | 8.211 | 8.240 | 8.138 | 8.181 | 4,482 | +0.05(+0.57%) |