Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.07 | 10.21 | 10.07 | 10.13 | 15,014 | -0.02(-0.25%) |
Nov 29, 2017 | 10.26 | 10.28 | 10.10 | 10.16 | 18,749 | -0.14(-1.40%) |
Nov 28, 2017 | 10.24 | 10.34 | 10.24 | 10.30 | 30,460 | -0.02(-0.19%) |
Nov 27, 2017 | 10.43 | 10.43 | 10.29 | 10.32 | 27,793 | -0.06(-0.58%) |
Nov 24, 2017 | 10.40 | 10.51 | 10.38 | 10.38 | 19,249 | -0.04(-0.38%) |
Nov 22, 2017 | 10.38 | 10.49 | 10.28 | 10.42 | 32,456 | +0.14(+1.36%) |
Nov 21, 2017 | 10.04 | 10.29 | 10.04 | 10.28 | 59,963 | +0.22(+2.23%) |
Nov 20, 2017 | 10.17 | 10.17 | 10.05 | 10.06 | 30,315 | -0.16(-1.61%) |
Nov 17, 2017 | 10.07 | 10.29 | 10.07 | 10.22 | 39,118 | +0.18(+1.79%) |
Nov 16, 2017 | 10.07 | 10.07 | 9.994 | 10.04 | 21,298 | +0.06(+0.60%) |
Nov 15, 2017 | 10.07 | 10.07 | 9.943 | 9.983 | 17,066 | +0.04(+0.40%) |
Nov 14, 2017 | 10.02 | 10.04 | 9.943 | 9.943 | 16,661 | -0.07(-0.70%) |
Nov 13, 2017 | 10.06 | 10.07 | 9.973 | 10.01 | 26,893 | -0.04(-0.39%) |
Nov 10, 2017 | 10.32 | 10.32 | 10.02 | 10.05 | 40,378 | -0.27(-2.61%) |
Nov 09, 2017 | 10.40 | 10.40 | 10.28 | 10.32 | 40,064 | -0.08(-0.77%) |
Nov 08, 2017 | 10.44 | 10.52 | 10.40 | 10.40 | 32,500 | +0.03(+0.29%) |
Nov 07, 2017 | 10.50 | 10.50 | 10.33 | 10.37 | 15,201 | -0.13(-1.24%) |
Nov 06, 2017 | 10.32 | 10.50 | 10.32 | 10.50 | 25,554 | +0.28(+2.70%) |
Nov 03, 2017 | 10.51 | 10.51 | 10.17 | 10.23 | 39,723 | -0.19(-1.84%) |
Nov 02, 2017 | 10.41 | 10.49 | 10.40 | 10.42 | 14,866 | -0.05(-0.52%) |
Nov 01, 2017 | 10.49 | 10.58 | 10.44 | 10.47 | 23,789 | +0.06(+0.57%) |
Oct 31, 2017 | 10.54 | 10.54 | 10.33 | 10.41 | 15,399 | -0.10(-0.95%) |
Oct 30, 2017 | 10.52 | 10.58 | 10.37 | 10.51 | 30,661 | +0.04(+0.39%) |
Oct 27, 2017 | 10.43 | 10.48 | 10.33 | 10.47 | 17,146 | +0.10(+0.95%) |
Oct 26, 2017 | 10.61 | 10.61 | 10.36 | 10.37 | 51,171 | -0.28(-2.62%) |
Oct 25, 2017 | 10.73 | 10.73 | 10.59 | 10.65 | 24,012 | -0.08(-0.74%) |
Oct 24, 2017 | 10.80 | 10.80 | 10.71 | 10.73 | 14,660 | -0.10(-0.95%) |
Oct 23, 2017 | 10.71 | 10.86 | 10.70 | 10.83 | 134,445 | +0.00(+0.03%) |
Oct 20, 2017 | 10.90 | 10.90 | 10.77 | 10.83 | 35,710 | -0.14(-1.27%) |
Oct 19, 2017 | 10.87 | 10.97 | 10.86 | 10.97 | 12,933 | +0.13(+1.20%) |
Oct 18, 2017 | 10.89 | 10.93 | 10.81 | 10.84 | 9,626 | -0.06(-0.60%) |
Oct 17, 2017 | 10.92 | 10.92 | 10.80 | 10.91 | 13,174 | -0.04(-0.41%) |
Oct 16, 2017 | 11.24 | 11.24 | 10.92 | 10.95 | 39,711 | -0.22(-1.97%) |
Oct 13, 2017 | 11.35 | 11.35 | 11.12 | 11.17 | 8,867 | +0.00(+0.00%) |
Oct 12, 2017 | 11.25 | 11.25 | 11.08 | 11.17 | 62,018 | -0.03(-0.27%) |
Oct 11, 2017 | 11.10 | 11.20 | 11.03 | 11.20 | 19,833 | +0.07(+0.63%) |
Oct 10, 2017 | 11.23 | 11.31 | 11.11 | 11.13 | 12,706 | -0.10(-0.89%) |
Oct 09, 2017 | 11.23 | 11.26 | 11.18 | 11.23 | 40,987 | +0.08(+0.72%) |
Oct 06, 2017 | 10.97 | 11.15 | 10.83 | 11.15 | 40,732 | +0.16(+1.45%) |
Oct 05, 2017 | 11.05 | 11.10 | 10.97 | 10.99 | 56,219 | -0.06(-0.54%) |
Oct 04, 2017 | 11.01 | 11.05 | 11.01 | 11.05 | 5,005 | +0.12(+1.10%) |
Oct 03, 2017 | 10.88 | 10.97 | 10.87 | 10.93 | 20,184 | +0.01(+0.09%) |
Oct 02, 2017 | 10.77 | 10.92 | 10.69 | 10.92 | 44,791 | +0.12(+1.11%) |
Sep 29, 2017 | 10.82 | 10.87 | 10.79 | 10.80 | 12,682 | -0.07(-0.63%) |
Sep 28, 2017 | 10.78 | 10.87 | 10.78 | 10.87 | 10,716 | +0.06(+0.54%) |
Sep 27, 2017 | 10.78 | 10.81 | 139,893 | -0.15(-1.36%) | ||
Sep 26, 2017 | 11.05 | 11.09 | 10.96 | 10.96 | 20,294 | -0.20(-1.79%) |
Sep 25, 2017 | 10.90 | 11.17 | 10.86 | 11.16 | 24,582 | +0.18(+1.63%) |
Sep 22, 2017 | 11.00 | 11.00 | 10.88 | 10.98 | 17,413 | +0.12(+1.14%) |
Sep 21, 2017 | 10.86 | 10.97 | 10.83 | 10.86 | 14,893 | -0.11(-1.03%) |
Sep 20, 2017 | 11.12 | 11.30 | 10.85 | 10.97 | 31,461 | -0.16(-1.44%) |
Sep 19, 2017 | 11.08 | 11.16 | 11.02 | 11.13 | 40,396 | +0.11(+1.00%) |
Sep 18, 2017 | 11.20 | 11.20 | 11.02 | 11.02 | 32,128 | -0.22(-1.95%) |
Sep 15, 2017 | 11.36 | 11.45 | 11.22 | 11.24 | 18,201 | -0.14(-1.23%) |
Sep 14, 2017 | 11.27 | 11.47 | 11.23 | 11.38 | 21,942 | -0.03(-0.26%) |
Sep 13, 2017 | 11.64 | 11.64 | 11.37 | 11.41 | 27,861 | -0.32(-2.72%) |
Sep 12, 2017 | 11.52 | 11.78 | 11.52 | 11.73 | 29,490 | +0.16(+1.38%) |
Sep 11, 2017 | 11.67 | 11.87 | 11.47 | 11.57 | 32,163 | -0.17(-1.44%) |
Sep 08, 2017 | 11.97 | 11.97 | 11.65 | 11.74 | 36,646 | -0.21(-1.75%) |
Sep 07, 2017 | 11.88 | 11.97 | 11.76 | 11.95 | 45,646 | +0.30(+2.57%) |
Sep 06, 2017 | 11.87 | 11.90 | 11.64 | 11.65 | 45,133 | -0.19(-1.57%) |
Sep 05, 2017 | 11.71 | 11.83 | 11.69 | 11.83 | 48,203 | +0.27(+2.29%) |