Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.950 | 10.08 | 9.850 | 9.860 | 21,433 | -0.10(-1.00%) |
Nov 29, 2017 | 10.16 | 10.16 | 9.820 | 9.960 | 13,166 | -0.20(-1.97%) |
Nov 28, 2017 | 10.38 | 10.45 | 9.910 | 10.16 | 44,064 | -0.23(-2.21%) |
Nov 27, 2017 | 10.15 | 10.50 | 10.15 | 10.39 | 14,165 | -0.26(-2.44%) |
Nov 24, 2017 | 10.74 | 10.77 | 9.925 | 10.65 | 12,289 | +0.21(+2.01%) |
Nov 22, 2017 | 10.38 | 10.62 | 10.12 | 10.44 | 20,636 | +0.30(+2.96%) |
Nov 21, 2017 | 10.02 | 10.22 | 10.02 | 10.14 | 16,446 | +0.07(+0.70%) |
Nov 20, 2017 | 10.01 | 10.27 | 10.00 | 10.07 | 11,579 | -0.04(-0.40%) |
Nov 17, 2017 | 10.00 | 10.21 | 10.00 | 10.11 | 12,064 | +0.09(+0.90%) |
Nov 16, 2017 | 9.850 | 10.11 | 9.840 | 10.02 | 70,463 | +0.13(+1.31%) |
Nov 15, 2017 | 9.900 | 9.900 | 9.689 | 9.890 | 24,743 | +0.00(+0.00%) |
Nov 14, 2017 | 9.900 | 10.12 | 9.530 | 9.890 | 24,008 | +0.09(+0.92%) |
Nov 13, 2017 | 10.03 | 10.33 | 9.720 | 9.800 | 70,389 | -0.61(-5.86%) |
Nov 10, 2017 | 10.32 | 10.41 | 9.850 | 10.41 | 41,753 | -0.01(-0.10%) |
Nov 09, 2017 | 10.32 | 10.42 | 9.980 | 10.42 | 49,457 | +0.06(+0.58%) |
Nov 08, 2017 | 10.51 | 10.51 | 9.790 | 10.36 | 25,534 | +0.35(+3.50%) |
Nov 07, 2017 | 9.915 | 10.28 | 9.900 | 10.01 | 42,732 | -0.51(-4.85%) |
Nov 06, 2017 | 10.20 | 10.53 | 10.13 | 10.52 | 10,664 | +0.31(+3.04%) |
Nov 03, 2017 | 10.35 | 10.35 | 9.115 | 10.21 | 93,096 | +0.27(+2.72%) |
Nov 02, 2017 | 9.970 | 10.04 | 9.837 | 9.940 | 21,136 | -0.10(-1.00%) |
Nov 01, 2017 | 9.970 | 10.05 | 9.880 | 10.04 | 18,470 | +0.02(+0.20%) |
Oct 31, 2017 | 10.09 | 10.10 | 10.00 | 10.02 | 35,996 | -0.11(-1.09%) |
Oct 30, 2017 | 10.27 | 10.30 | 9.970 | 10.13 | 10,829 | -0.06(-0.59%) |
Oct 27, 2017 | 10.14 | 10.32 | 10.10 | 10.19 | 15,842 | -0.06(-0.59%) |
Oct 26, 2017 | 10.56 | 10.70 | 10.11 | 10.25 | 9,727 | -0.24(-2.29%) |
Oct 25, 2017 | 10.42 | 10.49 | 10.06 | 10.49 | 34,585 | +0.37(+3.66%) |
Oct 24, 2017 | 10.20 | 10.21 | 10.01 | 10.12 | 19,610 | -0.09(-0.88%) |
Oct 23, 2017 | 10.13 | 10.26 | 10.00 | 10.21 | 26,877 | +0.09(+0.89%) |
Oct 20, 2017 | 10.17 | 10.17 | 9.980 | 10.12 | 35,160 | -0.03(-0.30%) |
Oct 19, 2017 | 10.32 | 10.34 | 10.13 | 10.15 | 53,830 | -0.19(-1.84%) |
Oct 18, 2017 | 10.40 | 10.41 | 10.21 | 10.34 | 10,645 | -0.08(-0.77%) |
Oct 17, 2017 | 10.46 | 10.60 | 10.36 | 10.42 | 19,423 | +0.16(+1.56%) |
Oct 16, 2017 | 10.66 | 10.81 | 10.21 | 10.26 | 49,539 | -0.45(-4.20%) |
Oct 13, 2017 | 10.76 | 10.99 | 10.59 | 10.71 | 7,607 | -0.04(-0.37%) |
Oct 12, 2017 | 11.55 | 11.55 | 10.72 | 10.75 | 16,102 | -0.20(-1.83%) |
Oct 11, 2017 | 11.22 | 11.22 | 10.68 | 10.95 | 16,717 | -0.28(-2.49%) |
Oct 10, 2017 | 11.18 | 11.48 | 11.07 | 11.23 | 12,769 | +0.09(+0.81%) |
Oct 09, 2017 | 11.38 | 11.52 | 11.05 | 11.14 | 23,314 | -0.30(-2.62%) |
Oct 06, 2017 | 11.00 | 11.45 | 10.81 | 11.44 | 25,800 | +0.43(+3.91%) |
Oct 05, 2017 | 10.84 | 11.15 | 10.54 | 11.01 | 107,959 | +0.24(+2.23%) |
Oct 04, 2017 | 10.25 | 10.81 | 10.25 | 10.77 | 53,111 | +0.05(+0.47%) |
Oct 03, 2017 | 11.10 | 11.23 | 10.63 | 10.72 | 97,587 | -0.44(-3.94%) |
Oct 02, 2017 | 11.22 | 11.49 | 9.990 | 11.16 | 22,555 | -0.06(-0.53%) |
Sep 29, 2017 | 10.93 | 11.44 | 10.84 | 11.22 | 66,961 | +0.37(+3.41%) |
Sep 28, 2017 | 10.60 | 10.98 | 10.60 | 10.85 | 10,404 | +0.21(+1.97%) |
Sep 27, 2017 | 10.42 | 10.75 | 10.23 | 10.64 | 33,026 | +0.06(+0.57%) |
Sep 26, 2017 | 10.52 | 10.70 | 10.17 | 10.58 | 52,902 | +0.24(+2.32%) |
Sep 25, 2017 | 10.12 | 10.35 | 10.03 | 10.34 | 67,367 | +0.15(+1.47%) |
Sep 22, 2017 | 10.00 | 10.33 | 9.960 | 10.19 | 37,918 | +0.13(+1.29%) |
Sep 21, 2017 | 10.17 | 10.17 | 9.770 | 10.06 | 68,380 | -0.01(-0.10%) |
Sep 20, 2017 | 10.20 | 10.30 | 9.950 | 10.07 | 123,097 | -0.09(-0.89%) |
Sep 19, 2017 | 10.47 | 10.59 | 10.11 | 10.16 | 81,105 | -0.30(-2.87%) |
Sep 18, 2017 | 10.46 | 10.63 | 10.17 | 10.46 | 130,090 | +0.06(+0.58%) |
Sep 15, 2017 | 10.26 | 10.61 | 9.901 | 10.40 | 97,794 | +0.01(+0.10%) |
Sep 14, 2017 | 11.00 | 11.11 | 10.00 | 10.39 | 566,857 | -0.55(-5.03%) |
Sep 13, 2017 | 11.03 | 11.16 | 10.88 | 10.94 | 34,401 | -0.25(-2.23%) |
Sep 12, 2017 | 11.15 | 11.29 | 10.90 | 11.19 | 46,510 | +0.06(+0.54%) |
Sep 11, 2017 | 11.16 | 11.40 | 10.87 | 11.13 | 27,756 | -0.10(-0.89%) |
Sep 08, 2017 | 11.03 | 11.31 | 11.01 | 11.23 | 12,399 | +0.20(+1.81%) |
Sep 07, 2017 | 11.20 | 11.25 | 11.01 | 11.03 | 7,775 | -0.18(-1.61%) |
Sep 06, 2017 | 11.20 | 11.28 | 11.11 | 11.21 | 18,263 | +0.00(+0.00%) |
Sep 05, 2017 | 11.06 | 11.25 | 11.00 | 11.21 | 21,531 | +0.10(+0.90%) |