Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.20 | 10.31 | 9.890 | 9.890 | 4,873 | -0.21(-2.11%) |
Nov 29, 2017 | 9.844 | 10.26 | 9.844 | 10.10 | 4,770 | +0.26(+2.64%) |
Nov 28, 2017 | 9.750 | 9.844 | 9.657 | 9.844 | 4,662 | +0.23(+2.43%) |
Nov 27, 2017 | 9.610 | 9.937 | 9.610 | 9.610 | 7,547 | +0.00(+0.00%) |
Nov 24, 2017 | 10.08 | 10.08 | 9.610 | 9.610 | 6,458 | -0.14(-1.44%) |
Nov 22, 2017 | 10.36 | 10.36 | 9.750 | 9.750 | 23,473 | -0.65(-6.28%) |
Nov 21, 2017 | 10.17 | 10.87 | 10.08 | 10.40 | 90,554 | +0.14(+1.36%) |
Nov 20, 2017 | 10.45 | 10.78 | 10.17 | 10.26 | 10,434 | -0.09(-0.90%) |
Nov 17, 2017 | 10.08 | 10.50 | 10.08 | 10.36 | 5,252 | +0.19(+1.83%) |
Nov 16, 2017 | 10.68 | 10.68 | 10.17 | 10.17 | 9,205 | -0.40(-3.75%) |
Nov 15, 2017 | 10.31 | 11.06 | 9.797 | 10.57 | 32,450 | -0.16(-1.52%) |
Nov 14, 2017 | 9.610 | 10.91 | 9.610 | 10.73 | 21,024 | +0.93(+9.52%) |
Nov 13, 2017 | 9.564 | 9.818 | 9.564 | 9.797 | 12,718 | -0.05(-0.47%) |
Nov 10, 2017 | 10.45 | 10.45 | 9.750 | 9.844 | 13,740 | -0.42(-4.09%) |
Nov 09, 2017 | 10.17 | 10.26 | 10.17 | 10.26 | 1,358 | +0.09(+0.92%) |
Nov 08, 2017 | 10.36 | 10.36 | 9.937 | 10.17 | 5,772 | -0.23(-2.24%) |
Nov 07, 2017 | 10.26 | 10.52 | 10.26 | 10.40 | 3,471 | +0.00(+0.01%) |
Nov 06, 2017 | 10.73 | 10.73 | 10.09 | 10.40 | 5,925 | -0.33(-3.05%) |
Nov 03, 2017 | 10.73 | 10.73 | 10.73 | 10.73 | 853 | -0.07(-0.60%) |
Nov 02, 2017 | 10.75 | 10.80 | 10.75 | 10.80 | 320 | -0.17(-1.53%) |
Nov 01, 2017 | 10.87 | 10.96 | 10.87 | 10.96 | 2,118 | +0.00(+0.00%) |
Oct 31, 2017 | 10.92 | 11.03 | 10.92 | 10.96 | 7,508 | +0.19(+1.73%) |
Oct 30, 2017 | 11.06 | 11.06 | 10.78 | 10.78 | 2,447 | -0.28(-2.52%) |
Oct 27, 2017 | 11.02 | 11.06 | 11.01 | 11.06 | 1,798 | +0.14(+1.27%) |
Oct 26, 2017 | 11.08 | 11.08 | 10.92 | 10.92 | 2,289 | -0.00(-0.00%) |
Oct 25, 2017 | 11.01 | 11.01 | 10.92 | 10.92 | 4,073 | +0.00(+0.00%) |
Oct 24, 2017 | 11.01 | 11.10 | 10.92 | 10.92 | 7,341 | -0.23(-2.05%) |
Oct 23, 2017 | 11.02 | 11.15 | 11.02 | 11.15 | 3,125 | +0.12(+1.06%) |
Oct 20, 2017 | 11.03 | 11.06 | 10.92 | 11.03 | 1,516 | -0.02(-0.21%) |
Oct 19, 2017 | 11.01 | 11.06 | 10.92 | 11.05 | 14,140 | -0.00(-0.04%) |
Oct 18, 2017 | 11.01 | 11.20 | 10.97 | 11.06 | 4,084 | +0.05(+0.42%) |
Oct 17, 2017 | 11.38 | 11.38 | 10.92 | 11.01 | 1,787 | -0.37(-3.28%) |
Oct 13, 2017 | 11.38 | 11.38 | 11.38 | 22 | +0.14(+1.24%) | |
Oct 12, 2017 | 11.29 | 11.38 | 11.20 | 11.24 | 4,236 | -0.02(-0.22%) |
Oct 11, 2017 | 11.35 | 11.45 | 11.24 | 11.27 | 4,456 | -0.17(-1.53%) |
Oct 10, 2017 | 11.40 | 11.44 | 11.38 | 11.44 | 888 | +0.06(+0.52%) |
Oct 09, 2017 | 11.52 | 11.52 | 11.33 | 11.38 | 2,503 | -0.09(-0.81%) |
Oct 06, 2017 | 11.48 | 11.55 | 11.48 | 11.48 | 3,093 | -0.05(-0.41%) |
Oct 05, 2017 | 11.43 | 11.52 | 11.43 | 11.52 | 1,146 | +0.09(+0.82%) |
Oct 04, 2017 | 11.38 | 11.43 | 11.29 | 11.43 | 3,804 | +0.09(+0.82%) |
Oct 03, 2017 | 11.29 | 11.43 | 11.16 | 11.34 | 5,535 | +0.02(+0.21%) |
Oct 02, 2017 | 11.20 | 11.34 | 11.10 | 11.31 | 1,708 | +0.16(+1.46%) |
Sep 28, 2017 | 11.15 | 11.15 | 11.15 | 414 | +0.09(+0.84%) | |
Sep 27, 2017 | 11.10 | 11.18 | 10.92 | 11.06 | 8,437 | -0.19(-1.66%) |
Sep 26, 2017 | 11.06 | 11.29 | 11.01 | 11.24 | 2,793 | +0.12(+1.05%) |
Sep 25, 2017 | 11.48 | 11.48 | 11.13 | 11.13 | 4,612 | -0.30(-2.66%) |
Sep 22, 2017 | 11.38 | 11.48 | 11.29 | 11.43 | 2,824 | +0.09(+0.82%) |
Sep 21, 2017 | 11.34 | 11.34 | 11.20 | 11.34 | 1,868 | +0.14(+1.24%) |
Sep 20, 2017 | 11.15 | 11.20 | 11.05 | 11.20 | 2,893 | -0.08(-0.74%) |
Sep 19, 2017 | 11.29 | 11.46 | 10.92 | 11.28 | 4,985 | -0.15(-1.30%) |
Sep 18, 2017 | 11.43 | 11.43 | 11.38 | 11.43 | 1,067 | +0.00(+0.00%) |
Sep 15, 2017 | 11.10 | 11.43 | 11.06 | 11.43 | 3,588 | +0.23(+2.08%) |
Sep 14, 2017 | 11.20 | 11.20 | 11.01 | 11.20 | 3,752 | +0.00(+0.00%) |
Sep 13, 2017 | 11.11 | 11.20 | 11.11 | 11.20 | 496 | +0.14(+1.28%) |
Sep 12, 2017 | 11.15 | 11.15 | 10.96 | 11.05 | 3,008 | -0.10(-0.88%) |
Sep 11, 2017 | 11.20 | 11.20 | 11.01 | 11.15 | 3,886 | -0.09(-0.80%) |
Sep 08, 2017 | 10.92 | 11.24 | 10.92 | 11.24 | 875 | +0.09(+0.84%) |
Sep 07, 2017 | 11.34 | 11.34 | 11.15 | 11.15 | 12,583 | -0.09(-0.83%) |
Sep 06, 2017 | 10.96 | 11.24 | 10.96 | 11.24 | 3,550 | +0.19(+1.69%) |
Sep 05, 2017 | 10.96 | 11.10 | 10.92 | 11.06 | 1,671 | +0.14(+1.28%) |