Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.60 | 10.60 | 9.910 | 10.26 | 287,571 | -0.28(-2.66%) |
Nov 29, 2017 | 10.60 | 10.62 | 10.49 | 10.54 | 47,242 | -0.05(-0.47%) |
Nov 28, 2017 | 10.61 | 10.63 | 10.43 | 10.59 | 53,243 | -0.01(-0.09%) |
Nov 27, 2017 | 10.63 | 10.64 | 10.56 | 10.60 | 100,666 | -0.02(-0.19%) |
Nov 24, 2017 | 10.58 | 10.65 | 10.50 | 10.62 | 37,405 | +0.06(+0.57%) |
Nov 22, 2017 | 10.54 | 10.60 | 10.42 | 10.56 | 104,435 | +0.02(+0.19%) |
Nov 21, 2017 | 10.60 | 10.62 | 10.19 | 10.54 | 53,965 | -0.03(-0.28%) |
Nov 20, 2017 | 10.55 | 10.60 | 10.10 | 10.57 | 41,235 | +0.03(+0.28%) |
Nov 17, 2017 | 10.49 | 10.59 | 10.08 | 10.54 | 70,439 | -0.01(-0.09%) |
Nov 16, 2017 | 10.57 | 10.66 | 10.47 | 10.55 | 69,309 | +0.00(+0.00%) |
Nov 15, 2017 | 10.55 | 10.60 | 10.42 | 10.55 | 53,995 | -0.05(-0.47%) |
Nov 14, 2017 | 10.55 | 10.63 | 10.52 | 10.60 | 37,210 | +0.00(+0.00%) |
Nov 13, 2017 | 10.44 | 10.66 | 10.36 | 10.60 | 56,850 | +0.14(+1.34%) |
Nov 10, 2017 | 10.56 | 10.56 | 10.37 | 10.46 | 34,058 | +0.07(+0.67%) |
Nov 09, 2017 | 10.20 | 10.40 | 10.08 | 10.39 | 43,567 | +0.05(+0.48%) |
Nov 08, 2017 | 10.37 | 10.46 | 10.17 | 10.34 | 44,359 | -0.07(-0.67%) |
Nov 07, 2017 | 10.68 | 10.78 | 10.21 | 10.41 | 65,988 | -0.22(-2.07%) |
Nov 06, 2017 | 10.71 | 10.73 | 10.51 | 10.63 | 87,331 | -0.07(-0.65%) |
Nov 03, 2017 | 10.77 | 10.77 | 10.58 | 10.70 | 108,236 | +0.00(+0.00%) |
Nov 02, 2017 | 10.75 | 10.76 | 10.60 | 10.70 | 60,733 | -0.04(-0.37%) |
Nov 01, 2017 | 10.82 | 10.82 | 10.62 | 10.74 | 59,987 | +0.02(+0.19%) |
Oct 31, 2017 | 10.70 | 10.82 | 10.59 | 10.72 | 95,816 | +0.03(+0.28%) |
Oct 30, 2017 | 10.65 | 10.95 | 10.50 | 10.69 | 1,089,781 | -0.03(-0.28%) |
Oct 27, 2017 | 10.66 | 10.79 | 10.51 | 10.72 | 87,539 | +0.31(+2.98%) |
Oct 26, 2017 | 10.50 | 10.91 | 10.37 | 10.41 | 39,040 | -0.08(-0.76%) |
Oct 25, 2017 | 10.55 | 10.60 | 10.35 | 10.49 | 25,258 | -0.10(-0.94%) |
Oct 24, 2017 | 10.79 | 10.90 | 10.56 | 10.59 | 43,192 | -0.14(-1.30%) |
Oct 23, 2017 | 10.75 | 10.84 | 10.62 | 10.73 | 55,792 | -0.01(-0.09%) |
Oct 20, 2017 | 10.62 | 10.76 | 10.55 | 10.74 | 66,270 | +0.22(+2.09%) |
Oct 19, 2017 | 10.45 | 10.57 | 10.40 | 10.52 | 48,523 | +0.08(+0.77%) |
Oct 18, 2017 | 10.45 | 10.60 | 10.33 | 10.44 | 71,645 | +0.07(+0.68%) |
Oct 17, 2017 | 10.55 | 10.73 | 10.31 | 10.37 | 157,292 | -0.18(-1.71%) |
Oct 16, 2017 | 10.54 | 11.13 | 10.39 | 10.55 | 53,542 | +0.02(+0.19%) |
Oct 13, 2017 | 10.56 | 10.76 | 10.46 | 10.53 | 52,831 | -0.02(-0.19%) |
Oct 12, 2017 | 10.78 | 10.78 | 10.53 | 10.55 | 33,323 | -0.18(-1.68%) |
Oct 11, 2017 | 10.79 | 10.82 | 10.68 | 10.73 | 66,428 | -0.01(-0.09%) |
Oct 10, 2017 | 10.74 | 10.78 | 10.68 | 10.74 | 24,911 | +0.06(+0.56%) |
Oct 09, 2017 | 10.74 | 10.75 | 10.51 | 10.68 | 29,880 | -0.03(-0.28%) |
Oct 06, 2017 | 10.75 | 10.84 | 10.66 | 10.71 | 45,690 | -0.07(-0.65%) |
Oct 05, 2017 | 10.90 | 10.90 | 10.76 | 10.78 | 33,439 | -0.08(-0.74%) |
Oct 04, 2017 | 10.88 | 10.91 | 10.72 | 10.86 | 85,075 | +0.00(+0.00%) |
Oct 03, 2017 | 10.78 | 10.95 | 10.76 | 10.86 | 200,745 | +0.14(+1.31%) |
Oct 02, 2017 | 10.68 | 10.74 | 10.63 | 10.72 | 66,334 | +0.02(+0.19%) |
Sep 29, 2017 | 10.75 | 10.77 | 10.67 | 10.70 | 66,792 | -0.12(-1.11%) |
Sep 28, 2017 | 10.91 | 10.95 | 10.80 | 10.82 | 46,954 | -0.09(-0.82%) |
Sep 27, 2017 | 10.86 | 10.95 | 10.78 | 10.91 | 84,025 | +0.07(+0.65%) |
Sep 26, 2017 | 10.82 | 10.88 | 10.76 | 10.84 | 40,917 | +0.03(+0.28%) |
Sep 25, 2017 | 10.82 | 10.91 | 10.77 | 10.81 | 25,692 | -0.06(-0.55%) |
Sep 22, 2017 | 10.90 | 10.95 | 10.84 | 10.87 | 83,124 | -0.04(-0.37%) |
Sep 21, 2017 | 10.88 | 10.99 | 10.88 | 10.91 | 66,160 | +0.00(+0.00%) |
Sep 20, 2017 | 10.95 | 10.95 | 10.80 | 10.91 | 223,391 | -0.03(-0.27%) |
Sep 19, 2017 | 10.98 | 11.04 | 10.90 | 10.94 | 112,131 | -0.07(-0.64%) |
Sep 18, 2017 | 10.97 | 11.02 | 10.93 | 11.01 | 88,351 | +0.03(+0.27%) |
Sep 15, 2017 | 10.98 | 11.03 | 10.85 | 10.98 | 262,056 | +0.03(+0.27%) |
Sep 14, 2017 | 10.91 | 11.00 | 10.82 | 10.95 | 125,884 | +0.05(+0.46%) |
Sep 13, 2017 | 10.87 | 10.97 | 10.82 | 10.90 | 104,554 | +0.01(+0.09%) |
Sep 12, 2017 | 10.87 | 10.94 | 10.73 | 10.89 | 101,889 | +0.03(+0.28%) |
Sep 11, 2017 | 10.91 | 11.00 | 10.85 | 10.86 | 75,336 | +0.03(+0.28%) |
Sep 08, 2017 | 10.74 | 10.92 | 10.67 | 10.83 | 68,385 | +0.11(+1.03%) |
Sep 07, 2017 | 10.88 | 10.90 | 10.62 | 10.72 | 143,545 | -0.08(-0.74%) |
Sep 06, 2017 | 11.02 | 11.04 | 10.79 | 10.80 | 161,842 | -0.21(-1.91%) |
Sep 05, 2017 | 11.17 | 11.19 | 10.99 | 11.01 | 67,449 | -0.16(-1.43%) |