Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.26 | 12.31 | 12.12 | 12.17 | 13,737 | -0.14(-1.15%) |
Nov 29, 2017 | 12.03 | 12.31 | 11.98 | 12.31 | 17,793 | +0.38(+3.17%) |
Nov 28, 2017 | 11.93 | 11.98 | 11.77 | 11.93 | 18,154 | +0.09(+0.80%) |
Nov 27, 2017 | 11.98 | 11.98 | 11.60 | 11.84 | 16,013 | -0.19(-1.57%) |
Nov 24, 2017 | 11.84 | 12.26 | 11.84 | 12.03 | 7,069 | -0.05(-0.39%) |
Nov 22, 2017 | 11.22 | 13.07 | 11.22 | 12.07 | 54,601 | +0.80(+7.14%) |
Nov 21, 2017 | 11.51 | 11.51 | 11.22 | 11.27 | 30,024 | -0.05(-0.42%) |
Nov 20, 2017 | 11.22 | 11.32 | 11.08 | 11.32 | 25,513 | +0.09(+0.84%) |
Nov 17, 2017 | 11.22 | 11.36 | 10.80 | 11.22 | 52,659 | -0.14(-1.25%) |
Nov 16, 2017 | 11.70 | 12.41 | 11.22 | 11.36 | 25,808 | -0.28(-2.44%) |
Nov 15, 2017 | 11.93 | 11.93 | 11.55 | 11.65 | 16,375 | -0.33(-2.77%) |
Nov 14, 2017 | 12.22 | 12.22 | 11.51 | 11.98 | 51,708 | -0.24(-1.94%) |
Nov 13, 2017 | 10.75 | 12.46 | 10.61 | 12.22 | 97,808 | +1.47(+13.66%) |
Nov 10, 2017 | 11.18 | 11.18 | 10.70 | 10.75 | 14,536 | -0.57(-5.02%) |
Nov 09, 2017 | 8.808 | 11.79 | 8.808 | 11.32 | 120,337 | +2.60(+29.89%) |
Nov 08, 2017 | 8.524 | 8.760 | 8.239 | 8.713 | 31,699 | +0.14(+1.66%) |
Nov 07, 2017 | 9.187 | 9.187 | 8.476 | 8.571 | 25,538 | -0.66(-7.18%) |
Nov 06, 2017 | 9.376 | 9.430 | 9.139 | 9.234 | 12,445 | -0.24(-2.50%) |
Nov 03, 2017 | 9.471 | 9.565 | 9.376 | 9.471 | 12,971 | -0.09(-0.99%) |
Nov 02, 2017 | 9.366 | 9.613 | 9.187 | 9.565 | 26,236 | +0.14(+1.51%) |
Nov 01, 2017 | 9.518 | 9.518 | 9.329 | 9.423 | 11,411 | +0.05(+0.51%) |
Oct 31, 2017 | 9.613 | 9.613 | 9.329 | 9.376 | 25,074 | -0.14(-1.49%) |
Oct 30, 2017 | 9.613 | 9.613 | 9.471 | 9.518 | 10,924 | -0.24(-2.43%) |
Oct 27, 2017 | 9.660 | 9.755 | 9.613 | 9.755 | 11,446 | +0.05(+0.49%) |
Oct 26, 2017 | 9.660 | 9.707 | 9.636 | 9.707 | 4,181 | +0.05(+0.49%) |
Oct 25, 2017 | 9.376 | 9.660 | 9.376 | 9.660 | 9,454 | +0.14(+1.49%) |
Oct 24, 2017 | 9.499 | 9.617 | 9.471 | 9.518 | 7,644 | +0.05(+0.50%) |
Oct 23, 2017 | 9.329 | 9.494 | 9.329 | 9.471 | 10,121 | +0.00(+0.00%) |
Oct 20, 2017 | 9.660 | 9.660 | 9.376 | 9.471 | 16,083 | -0.09(-0.99%) |
Oct 19, 2017 | 9.660 | 9.660 | 9.400 | 9.565 | 12,863 | -0.14(-1.46%) |
Oct 18, 2017 | 9.802 | 9.849 | 9.660 | 9.707 | 6,048 | -0.14(-1.44%) |
Oct 17, 2017 | 9.944 | 9.944 | 9.755 | 9.849 | 5,585 | -0.05(-0.48%) |
Oct 16, 2017 | 10.18 | 10.18 | 9.802 | 9.897 | 11,611 | -0.33(-3.24%) |
Oct 13, 2017 | 10.32 | 10.32 | 10.13 | 10.23 | 7,625 | +0.05(+0.47%) |
Oct 12, 2017 | 10.56 | 10.56 | 10.13 | 10.18 | 8,053 | -0.43(-4.02%) |
Oct 11, 2017 | 10.89 | 10.89 | 10.13 | 10.61 | 16,893 | -0.33(-3.03%) |
Oct 10, 2017 | 10.75 | 10.94 | 10.23 | 10.94 | 22,472 | +0.33(+3.13%) |
Oct 09, 2017 | 10.56 | 10.70 | 10.56 | 10.61 | 6,508 | +0.19(+1.82%) |
Oct 06, 2017 | 10.23 | 10.46 | 9.992 | 10.42 | 18,623 | +0.09(+0.92%) |
Oct 05, 2017 | 10.09 | 10.32 | 10.09 | 10.32 | 21,687 | +0.38(+3.81%) |
Oct 04, 2017 | 10.09 | 10.18 | 9.944 | 9.944 | 7,418 | -0.09(-0.94%) |
Oct 03, 2017 | 10.32 | 10.32 | 9.897 | 10.04 | 19,887 | -0.24(-2.30%) |
Oct 02, 2017 | 9.992 | 11.01 | 9.565 | 10.28 | 35,035 | +0.66(+6.90%) |
Sep 29, 2017 | 10.65 | 10.73 | 9.565 | 9.613 | 29,536 | -1.66(-14.71%) |
Sep 28, 2017 | 9.849 | 11.27 | 9.849 | 11.27 | 6,676 | +0.28(+2.59%) |
Sep 27, 2017 | 10.37 | 11.08 | 10.37 | 10.99 | 26,244 | +0.62(+5.94%) |
Sep 26, 2017 | 10.28 | 10.42 | 10.18 | 10.37 | 11,030 | +0.14(+1.39%) |
Sep 25, 2017 | 10.13 | 10.42 | 10.13 | 10.23 | 17,618 | +0.05(+0.47%) |
Sep 22, 2017 | 10.13 | 10.18 | 9.992 | 10.18 | 10,237 | +0.05(+0.47%) |
Sep 21, 2017 | 10.09 | 10.18 | 10.04 | 10.13 | 7,264 | +0.05(+0.47%) |
Sep 20, 2017 | 10.04 | 10.23 | 10.04 | 10.09 | 13,413 | +0.00(+0.00%) |
Sep 19, 2017 | 9.897 | 10.23 | 9.897 | 10.09 | 12,707 | +0.09(+0.95%) |
Sep 18, 2017 | 9.849 | 10.23 | 9.849 | 9.992 | 16,656 | +0.05(+0.48%) |
Sep 15, 2017 | 9.423 | 10.13 | 9.187 | 9.944 | 91,073 | +0.57(+6.06%) |
Sep 14, 2017 | 9.139 | 9.471 | 8.950 | 9.376 | 23,804 | +0.28(+3.13%) |
Sep 13, 2017 | 9.565 | 9.717 | 8.950 | 9.092 | 39,503 | -0.47(-4.95%) |
Sep 12, 2017 | 9.879 | 9.897 | 9.471 | 9.565 | 26,268 | -0.19(-1.94%) |
Sep 11, 2017 | 9.518 | 9.802 | 9.471 | 9.755 | 18,581 | +0.24(+2.49%) |
Sep 08, 2017 | 9.518 | 9.565 | 9.471 | 9.518 | 14,140 | +0.00(+0.00%) |
Sep 07, 2017 | 9.608 | 9.608 | 9.471 | 9.518 | 12,414 | -0.09(-0.99%) |
Sep 06, 2017 | 9.565 | 9.660 | 9.471 | 9.613 | 20,669 | +0.09(+1.00%) |
Sep 05, 2017 | 9.992 | 10.13 | 9.471 | 9.518 | 22,908 | -0.52(-5.19%) |