Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.29 | 10.39 | 10.27 | 10.30 | 16,185 | +0.12(+1.13%) |
Nov 29, 2017 | 10.38 | 10.38 | 10.16 | 10.19 | 9,386 | -0.05(-0.54%) |
Nov 28, 2017 | 10.35 | 10.35 | 10.15 | 10.24 | 28,742 | -0.05(-0.53%) |
Nov 27, 2017 | 10.25 | 10.30 | 10.25 | 10.29 | 12,325 | +0.13(+1.28%) |
Nov 24, 2017 | 10.18 | 10.19 | 9.980 | 10.16 | 11,453 | -0.02(-0.15%) |
Nov 22, 2017 | 10.12 | 10.18 | 10.12 | 10.18 | 5,844 | -0.16(-1.55%) |
Nov 21, 2017 | 10.29 | 10.40 | 10.25 | 10.34 | 25,484 | +0.14(+1.34%) |
Nov 20, 2017 | 10.32 | 10.32 | 10.14 | 10.20 | 23,078 | +0.09(+0.92%) |
Nov 17, 2017 | 9.950 | 10.18 | 9.950 | 10.11 | 6,453 | -0.03(-0.26%) |
Nov 16, 2017 | 10.10 | 10.15 | 10.05 | 10.14 | 16,136 | -0.00(-0.04%) |
Nov 15, 2017 | 10.01 | 10.14 | 10.00 | 10.14 | 9,849 | +0.14(+1.40%) |
Nov 14, 2017 | 9.670 | 10.06 | 9.670 | 10.00 | 56,920 | -1.25(-11.11%) |
Nov 13, 2017 | 10.88 | 11.25 | 10.88 | 11.25 | 22,132 | +0.85(+8.17%) |
Nov 10, 2017 | 10.42 | 10.42 | 10.40 | 10.40 | 6,506 | -0.10(-0.95%) |
Nov 09, 2017 | 10.39 | 10.54 | 10.30 | 10.50 | 11,872 | +0.08(+0.77%) |
Nov 08, 2017 | 10.49 | 10.49 | 10.35 | 10.42 | 17,507 | -0.05(-0.48%) |
Nov 07, 2017 | 10.57 | 10.57 | 10.39 | 10.47 | 51,739 | -0.08(-0.76%) |
Nov 06, 2017 | 10.38 | 10.60 | 10.37 | 10.55 | 125,377 | +0.15(+1.44%) |
Nov 03, 2017 | 10.48 | 10.48 | 10.31 | 10.40 | 9,966 | -0.04(-0.38%) |
Nov 02, 2017 | 10.47 | 10.47 | 10.35 | 10.44 | 7,958 | -0.21(-1.97%) |
Nov 01, 2017 | 10.51 | 10.70 | 10.51 | 10.65 | 6,718 | -0.15(-1.39%) |
Oct 31, 2017 | 10.88 | 10.88 | 10.70 | 10.80 | 18,736 | +0.13(+1.22%) |
Oct 30, 2017 | 10.67 | 10.70 | 10.62 | 10.67 | 16,020 | -0.17(-1.57%) |
Oct 27, 2017 | 10.72 | 10.84 | 10.70 | 10.84 | 4,402 | +0.13(+1.21%) |
Oct 26, 2017 | 10.74 | 10.74 | 10.67 | 10.71 | 11,244 | +0.01(+0.09%) |
Oct 25, 2017 | 10.70 | 10.70 | 10.57 | 10.70 | 8,571 | -0.01(-0.09%) |
Oct 24, 2017 | 10.65 | 10.77 | 10.65 | 10.71 | 22,214 | -0.25(-2.28%) |
Oct 23, 2017 | 10.99 | 11.02 | 10.90 | 10.96 | 13,734 | +0.05(+0.46%) |
Oct 20, 2017 | 10.98 | 10.98 | 10.89 | 10.91 | 6,445 | -0.03(-0.27%) |
Oct 19, 2017 | 10.94 | 11.03 | 10.94 | 10.94 | 12,177 | -0.23(-2.06%) |
Oct 18, 2017 | 11.28 | 11.28 | 11.09 | 11.17 | 8,742 | -0.09(-0.80%) |
Oct 17, 2017 | 11.38 | 11.38 | 11.22 | 11.26 | 4,584 | -0.06(-0.53%) |
Oct 16, 2017 | 11.32 | 11.33 | 11.30 | 11.32 | 11,138 | +0.04(+0.35%) |
Oct 13, 2017 | 11.21 | 11.28 | 11.21 | 11.28 | 2,903 | +0.15(+1.35%) |
Oct 12, 2017 | 11.12 | 11.14 | 11.11 | 11.13 | 6,119 | +0.03(+0.23%) |
Oct 11, 2017 | 11.06 | 11.15 | 11.06 | 11.10 | 4,696 | -0.16(-1.39%) |
Oct 10, 2017 | 11.24 | 11.28 | 11.24 | 11.26 | 8,224 | +0.20(+1.83%) |
Oct 09, 2017 | 11.03 | 11.15 | 11.03 | 11.06 | 1,897 | +0.02(+0.16%) |
Oct 06, 2017 | 11.03 | 11.04 | 11.00 | 11.04 | 5,440 | +0.05(+0.50%) |
Oct 05, 2017 | 10.78 | 11.01 | 10.78 | 10.98 | 9,327 | -0.04(-0.32%) |
Oct 04, 2017 | 11.04 | 11.05 | 10.99 | 11.02 | 7,060 | -0.18(-1.61%) |
Oct 03, 2017 | 11.14 | 11.20 | 11.14 | 11.20 | 8,753 | +0.07(+0.63%) |
Oct 02, 2017 | 11.09 | 11.19 | 11.06 | 11.13 | 10,469 | +0.18(+1.64%) |
Sep 29, 2017 | 10.97 | 10.97 | 10.95 | 10.95 | 1,629 | +0.01(+0.09%) |
Sep 28, 2017 | 10.90 | 11.00 | 10.90 | 10.94 | 6,979 | +0.01(+0.09%) |
Sep 27, 2017 | 10.95 | 10.95 | 10.87 | 10.93 | 10,163 | -0.28(-2.50%) |
Sep 26, 2017 | 11.02 | 11.35 | 11.02 | 11.21 | 9,726 | +0.07(+0.63%) |
Sep 25, 2017 | 10.99 | 11.32 | 10.99 | 11.14 | 5,244 | -0.06(-0.54%) |
Sep 22, 2017 | 11.25 | 11.25 | 11.04 | 11.20 | 9,390 | -0.08(-0.71%) |
Sep 21, 2017 | 10.99 | 11.28 | 10.99 | 11.28 | 11,463 | +0.11(+0.98%) |
Sep 20, 2017 | 11.05 | 11.32 | 11.01 | 11.17 | 9,966 | -0.06(-0.53%) |
Sep 19, 2017 | 11.40 | 11.40 | 11.06 | 11.23 | 5,884 | -0.01(-0.09%) |
Sep 18, 2017 | 11.36 | 11.36 | 11.20 | 11.24 | 4,681 | +0.04(+0.36%) |
Sep 15, 2017 | 11.35 | 11.35 | 11.04 | 11.20 | 6,596 | -0.13(-1.15%) |
Sep 14, 2017 | 11.37 | 11.37 | 11.04 | 11.33 | 4,391 | +0.01(+0.09%) |
Sep 13, 2017 | 11.41 | 11.41 | 11.30 | 11.32 | 14,972 | -0.43(-3.66%) |
Sep 12, 2017 | 11.64 | 11.78 | 11.50 | 11.75 | 13,601 | -0.33(-2.73%) |
Sep 11, 2017 | 11.75 | 12.12 | 11.75 | 12.08 | 5,678 | +0.15(+1.26%) |
Sep 08, 2017 | 11.95 | 11.95 | 11.80 | 11.93 | 8,987 | -0.07(-0.58%) |
Sep 07, 2017 | 12.03 | 12.03 | 11.95 | 12.00 | 14,103 | +0.00(+0.00%) |
Sep 06, 2017 | 12.02 | 12.03 | 11.98 | 12.00 | 5,384 | -0.08(-0.66%) |
Sep 05, 2017 | 11.97 | 12.08 | 11.97 | 12.08 | 11,113 | +0.13(+1.09%) |