Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.24 | 11.44 | 10.92 | 11.02 | 24,535 | -0.21(-1.89%) |
Nov 29, 2017 | 11.03 | 11.47 | 10.73 | 11.23 | 30,989 | +0.21(+1.86%) |
Nov 28, 2017 | 11.06 | 11.25 | 10.91 | 11.03 | 47,945 | -0.04(-0.40%) |
Nov 27, 2017 | 11.04 | 11.18 | 11.04 | 11.07 | 22,326 | -0.11(-0.98%) |
Nov 24, 2017 | 10.76 | 11.22 | 10.63 | 11.18 | 24,615 | +0.42(+3.88%) |
Nov 22, 2017 | 10.81 | 10.95 | 10.74 | 10.76 | 23,433 | -0.04(-0.34%) |
Nov 21, 2017 | 10.70 | 10.95 | 10.46 | 10.80 | 34,273 | +0.08(+0.75%) |
Nov 20, 2017 | 10.52 | 10.98 | 10.52 | 10.72 | 28,511 | +0.18(+1.74%) |
Nov 17, 2017 | 10.37 | 10.67 | 10.35 | 10.54 | 33,555 | +0.12(+1.20%) |
Nov 16, 2017 | 10.32 | 10.66 | 10.32 | 10.41 | 36,585 | +0.09(+0.85%) |
Nov 15, 2017 | 10.21 | 10.48 | 10.21 | 10.32 | 45,317 | +0.03(+0.28%) |
Nov 14, 2017 | 10.10 | 10.39 | 10.06 | 10.29 | 53,731 | +0.10(+0.93%) |
Nov 13, 2017 | 10.28 | 10.56 | 10.11 | 10.20 | 106,127 | -0.08(-0.78%) |
Nov 10, 2017 | 10.27 | 10.46 | 10.18 | 10.28 | 23,609 | -0.01(-0.14%) |
Nov 09, 2017 | 10.13 | 10.71 | 10.10 | 10.29 | 40,650 | +0.11(+1.08%) |
Nov 08, 2017 | 10.10 | 10.29 | 9.937 | 10.18 | 28,903 | +0.01(+0.07%) |
Nov 07, 2017 | 10.79 | 10.79 | 10.10 | 10.18 | 42,233 | -0.57(-5.34%) |
Nov 06, 2017 | 10.53 | 11.06 | 10.48 | 10.75 | 68,609 | +0.20(+1.93%) |
Nov 03, 2017 | 10.50 | 10.71 | 10.50 | 10.55 | 41,519 | +0.00(+0.00%) |
Nov 02, 2017 | 10.29 | 10.84 | 10.23 | 10.55 | 70,323 | +0.23(+2.25%) |
Nov 01, 2017 | 10.59 | 10.59 | 10.31 | 10.31 | 48,573 | -0.12(-1.18%) |
Oct 31, 2017 | 10.20 | 10.55 | 10.07 | 10.44 | 49,691 | +0.29(+2.86%) |
Oct 30, 2017 | 10.45 | 10.45 | 10.09 | 10.15 | 57,692 | -0.29(-2.78%) |
Oct 27, 2017 | 10.39 | 10.66 | 10.39 | 10.44 | 65,126 | +0.01(+0.07%) |
Oct 26, 2017 | 10.71 | 10.71 | 10.40 | 10.43 | 42,793 | -0.24(-2.25%) |
Oct 25, 2017 | 11.26 | 11.26 | 10.66 | 10.67 | 79,854 | -0.45(-4.05%) |
Oct 24, 2017 | 11.01 | 11.27 | 11.01 | 11.12 | 26,839 | +0.06(+0.53%) |
Oct 23, 2017 | 10.98 | 11.15 | 10.98 | 11.06 | 16,978 | +0.03(+0.26%) |
Oct 20, 2017 | 11.08 | 11.27 | 11.02 | 11.03 | 42,292 | -0.11(-0.98%) |
Oct 19, 2017 | 11.03 | 11.35 | 11.03 | 11.14 | 24,605 | -0.04(-0.39%) |
Oct 18, 2017 | 10.92 | 11.35 | 10.92 | 11.19 | 50,273 | +0.28(+2.53%) |
Oct 17, 2017 | 10.71 | 11.15 | 10.71 | 10.91 | 57,454 | +0.23(+2.11%) |
Oct 16, 2017 | 11.15 | 11.22 | 10.61 | 10.69 | 62,988 | -0.54(-4.85%) |
Oct 13, 2017 | 11.32 | 11.33 | 11.09 | 11.23 | 25,442 | -0.10(-0.90%) |
Oct 12, 2017 | 11.55 | 11.55 | 11.25 | 11.33 | 24,667 | -0.28(-2.44%) |
Oct 11, 2017 | 11.61 | 11.72 | 11.59 | 11.61 | 21,623 | -0.08(-0.68%) |
Oct 10, 2017 | 11.85 | 11.61 | 11.69 | 23,938 | -0.02(-0.19%) | |
Oct 09, 2017 | 11.91 | 12.00 | 11.69 | 11.72 | 18,951 | -0.21(-1.77%) |
Oct 06, 2017 | 11.72 | 11.97 | 11.72 | 11.93 | 30,134 | +0.10(+0.86%) |
Oct 05, 2017 | 11.77 | 12.24 | 11.68 | 11.83 | 76,910 | +0.07(+0.56%) |
Oct 04, 2017 | 11.67 | 11.91 | 11.67 | 11.76 | 23,753 | +0.07(+0.62%) |
Oct 03, 2017 | 11.92 | 11.94 | 11.53 | 11.69 | 37,568 | -0.20(-1.65%) |
Oct 02, 2017 | 11.66 | 11.94 | 11.66 | 11.88 | 47,681 | +0.23(+1.93%) |
Sep 29, 2017 | 12.30 | 12.36 | 11.00 | 11.66 | 133,055 | -0.64(-5.20%) |
Sep 28, 2017 | 12.30 | 12.39 | 12.11 | 12.30 | 31,367 | -0.04(-0.29%) |
Sep 27, 2017 | 12.44 | 11.82 | 12.33 | 57,386 | +0.49(+4.11%) | |
Sep 26, 2017 | 11.79 | 11.99 | 11.41 | 11.85 | 78,107 | +0.14(+1.18%) |
Sep 25, 2017 | 11.61 | 11.94 | 11.45 | 11.71 | 36,329 | +0.09(+0.81%) |
Sep 22, 2017 | 11.30 | 11.72 | 11.30 | 11.61 | 34,251 | +0.28(+2.50%) |
Sep 21, 2017 | 11.27 | 11.40 | 11.24 | 11.33 | 17,212 | +0.02(+0.19%) |
Sep 20, 2017 | 11.26 | 11.31 | 11.20 | 11.31 | 19,435 | +0.04(+0.32%) |
Sep 19, 2017 | 11.39 | 11.41 | 11.18 | 11.27 | 19,299 | -0.08(-0.70%) |
Sep 18, 2017 | 10.93 | 11.43 | 10.93 | 11.35 | 40,376 | +0.44(+4.06%) |
Sep 15, 2017 | 10.90 | 11.07 | 10.76 | 10.91 | 156,258 | +0.04(+0.33%) |
Sep 14, 2017 | 10.77 | 10.98 | 10.74 | 10.87 | 34,858 | +0.08(+0.74%) |
Sep 13, 2017 | 10.79 | 11.05 | 10.77 | 10.79 | 41,264 | +0.03(+0.27%) |
Sep 12, 2017 | 10.63 | 10.90 | 10.58 | 10.77 | 31,049 | +0.15(+1.44%) |
Sep 11, 2017 | 10.74 | 10.94 | 10.57 | 10.61 | 48,699 | -0.09(-0.88%) |
Sep 08, 2017 | 10.79 | 10.87 | 10.47 | 10.71 | 32,960 | -0.07(-0.67%) |
Sep 07, 2017 | 10.87 | 11.00 | 10.75 | 10.78 | 20,354 | -0.07(-0.60%) |
Sep 06, 2017 | 10.79 | 11.13 | 10.74 | 10.85 | 73,415 | +0.08(+0.74%) |
Sep 05, 2017 | 11.22 | 11.22 | 10.66 | 10.77 | 43,381 | -0.45(-4.02%) |