Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.40 | 11.65 | 10.80 | 11.05 | 146,004 | -0.60(-5.15%) |
Nov 29, 2017 | 10.30 | 12.05 | 10.20 | 11.65 | 487,576 | +1.65(+16.50%) |
Nov 28, 2017 | 10.10 | 10.30 | 9.800 | 10.00 | 163,078 | +0.00(+0.00%) |
Nov 27, 2017 | 10.05 | 10.25 | 9.900 | 10.00 | 140,618 | -0.05(-0.50%) |
Nov 24, 2017 | 9.900 | 10.10 | 9.850 | 10.05 | 19,053 | +0.20(+2.03%) |
Nov 22, 2017 | 9.800 | 10.25 | 9.800 | 9.850 | 54,453 | +0.10(+1.03%) |
Nov 21, 2017 | 9.850 | 9.900 | 9.650 | 9.750 | 57,754 | -0.05(-0.51%) |
Nov 20, 2017 | 9.400 | 9.950 | 9.350 | 9.800 | 51,168 | +0.30(+3.16%) |
Nov 17, 2017 | 9.350 | 9.650 | 9.000 | 9.500 | 71,391 | +0.10(+1.06%) |
Nov 16, 2017 | 9.100 | 9.700 | 9.000 | 9.400 | 83,222 | +0.30(+3.30%) |
Nov 15, 2017 | 9.100 | 9.150 | 9.000 | 9.100 | 66,997 | -0.05(-0.55%) |
Nov 14, 2017 | 9.100 | 9.300 | 9.100 | 9.150 | 39,391 | +0.00(+0.00%) |
Nov 13, 2017 | 9.300 | 9.450 | 9.000 | 9.150 | 58,288 | -0.15(-1.61%) |
Nov 10, 2017 | 9.400 | 9.650 | 9.200 | 9.300 | 42,149 | -0.25(-2.62%) |
Nov 09, 2017 | 9.300 | 9.600 | 9.200 | 9.550 | 35,731 | +0.20(+2.14%) |
Nov 08, 2017 | 9.750 | 9.850 | 9.300 | 9.350 | 46,640 | -0.45(-4.59%) |
Nov 07, 2017 | 9.400 | 9.850 | 9.400 | 9.800 | 50,376 | +0.30(+3.16%) |
Nov 06, 2017 | 9.750 | 9.750 | 9.300 | 9.500 | 34,260 | -0.20(-2.06%) |
Nov 03, 2017 | 10.35 | 10.35 | 9.500 | 9.700 | 92,905 | -0.70(-6.73%) |
Nov 02, 2017 | 10.35 | 10.47 | 10.25 | 10.40 | 29,209 | +0.10(+0.97%) |
Nov 01, 2017 | 10.50 | 10.65 | 10.20 | 10.30 | 33,022 | -0.20(-1.90%) |
Oct 31, 2017 | 10.35 | 10.55 | 10.25 | 10.50 | 59,155 | +0.20(+1.94%) |
Oct 30, 2017 | 10.50 | 10.50 | 10.20 | 10.30 | 46,283 | -0.25(-2.37%) |
Oct 27, 2017 | 10.30 | 10.70 | 10.25 | 10.55 | 54,163 | +0.25(+2.43%) |
Oct 26, 2017 | 10.35 | 10.55 | 10.30 | 10.30 | 32,014 | -0.10(-0.96%) |
Oct 25, 2017 | 10.60 | 10.60 | 10.25 | 10.40 | 34,098 | -0.15(-1.42%) |
Oct 24, 2017 | 10.55 | 10.70 | 10.55 | 10.55 | 52,356 | +0.10(+0.96%) |
Oct 23, 2017 | 10.65 | 10.65 | 10.35 | 10.45 | 33,737 | -0.15(-1.42%) |
Oct 20, 2017 | 10.55 | 10.85 | 10.30 | 10.60 | 43,648 | +0.15(+1.44%) |
Oct 19, 2017 | 10.35 | 10.50 | 10.30 | 10.45 | 33,726 | +0.00(+0.00%) |
Oct 18, 2017 | 10.35 | 10.50 | 10.20 | 10.45 | 39,213 | +0.20(+1.95%) |
Oct 17, 2017 | 10.20 | 10.35 | 10.20 | 10.25 | 25,863 | -0.05(-0.49%) |
Oct 16, 2017 | 10.35 | 10.50 | 10.20 | 10.30 | 51,696 | -0.05(-0.48%) |
Oct 13, 2017 | 10.60 | 10.60 | 10.25 | 10.35 | 42,123 | -0.15(-1.43%) |
Oct 12, 2017 | 10.45 | 10.60 | 10.26 | 10.50 | 42,720 | +0.00(+0.00%) |
Oct 11, 2017 | 10.50 | 10.80 | 10.45 | 10.50 | 38,308 | -0.10(-0.94%) |
Oct 10, 2017 | 10.65 | 10.75 | 10.45 | 10.60 | 50,898 | +0.05(+0.47%) |
Oct 09, 2017 | 10.85 | 10.85 | 10.40 | 10.55 | 89,246 | -0.40(-3.65%) |
Oct 06, 2017 | 10.70 | 11.00 | 10.60 | 10.95 | 68,437 | +0.15(+1.39%) |
Oct 05, 2017 | 10.90 | 10.95 | 10.75 | 10.80 | 48,118 | -0.10(-0.92%) |
Oct 04, 2017 | 10.80 | 10.95 | 10.60 | 10.90 | 87,844 | +0.10(+0.93%) |
Oct 03, 2017 | 10.35 | 10.80 | 10.35 | 10.80 | 99,085 | +0.55(+5.37%) |
Oct 02, 2017 | 10.55 | 10.60 | 10.15 | 10.25 | 130,645 | -0.30(-2.84%) |
Sep 29, 2017 | 10.70 | 10.80 | 10.48 | 10.55 | 94,572 | -0.20(-1.86%) |
Sep 28, 2017 | 10.60 | 10.78 | 10.45 | 10.75 | 90,111 | +0.10(+0.94%) |
Sep 27, 2017 | 10.35 | 10.75 | 10.30 | 10.65 | 232,760 | +0.25(+2.40%) |
Sep 26, 2017 | 10.30 | 10.70 | 10.15 | 10.40 | 135,557 | +0.00(+0.00%) |
Sep 25, 2017 | 9.600 | 10.40 | 9.600 | 10.40 | 244,995 | +0.65(+6.67%) |
Sep 22, 2017 | 9.550 | 9.750 | 9.525 | 9.750 | 83,616 | +0.10(+1.04%) |
Sep 21, 2017 | 9.500 | 9.650 | 9.400 | 9.650 | 61,632 | +0.10(+1.05%) |
Sep 20, 2017 | 9.700 | 9.750 | 9.450 | 9.550 | 157,473 | -0.20(-2.05%) |
Sep 19, 2017 | 9.700 | 9.750 | 9.550 | 9.750 | 89,014 | -0.05(-0.51%) |
Sep 18, 2017 | 9.650 | 9.900 | 9.575 | 9.800 | 140,834 | -0.10(-1.01%) |
Sep 15, 2017 | 10.05 | 10.05 | 9.550 | 9.900 | 137,785 | +0.25(+2.59%) |
Sep 14, 2017 | 9.600 | 9.700 | 9.450 | 9.650 | 40,918 | -0.05(-0.52%) |
Sep 13, 2017 | 9.700 | 9.900 | 9.450 | 9.700 | 51,389 | +0.00(+0.00%) |
Sep 12, 2017 | 9.600 | 9.850 | 9.450 | 9.700 | 36,319 | +0.10(+1.04%) |
Sep 11, 2017 | 9.800 | 9.950 | 9.600 | 9.600 | 46,757 | -0.10(-1.03%) |
Sep 08, 2017 | 9.850 | 9.900 | 9.655 | 9.700 | 62,898 | -0.20(-2.02%) |
Sep 07, 2017 | 10.25 | 10.25 | 9.800 | 9.900 | 68,353 | -0.35(-3.41%) |
Sep 06, 2017 | 10.35 | 10.45 | 10.12 | 10.25 | 100,463 | -0.15(-1.44%) |
Sep 05, 2017 | 10.10 | 10.45 | 10.00 | 10.40 | 90,206 | +0.25(+2.46%) |