Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.05 | 10.15 | 9.931 | 10.15 | 215,240 | +0.14(+1.36%) |
Nov 29, 2017 | 10.13 | 10.13 | 9.994 | 10.01 | 117,045 | -0.13(-1.30%) |
Nov 28, 2017 | 10.06 | 10.14 | 10.02 | 10.14 | 88,169 | +0.10(+1.04%) |
Nov 27, 2017 | 10.13 | 10.13 | 9.986 | 10.04 | 42,676 | -0.07(-0.68%) |
Nov 24, 2017 | 10.06 | 10.15 | 10.05 | 10.11 | 53,202 | +0.10(+1.05%) |
Nov 22, 2017 | 9.913 | 10.07 | 9.894 | 10.00 | 63,254 | +0.10(+1.06%) |
Nov 21, 2017 | 9.904 | 9.940 | 9.890 | 9.899 | 72,416 | -0.00(-0.05%) |
Nov 20, 2017 | 9.904 | 9.974 | 9.835 | 9.904 | 117,032 | +0.00(+0.05%) |
Nov 17, 2017 | 10.01 | 10.06 | 9.867 | 9.899 | 93,515 | -0.07(-0.73%) |
Nov 16, 2017 | 9.963 | 10.36 | 9.926 | 9.972 | 108,985 | +0.08(+0.78%) |
Nov 15, 2017 | 9.931 | 9.990 | 9.849 | 9.894 | 113,911 | -0.10(-1.00%) |
Nov 14, 2017 | 9.963 | 9.999 | 9.835 | 9.995 | 68,599 | -0.00(-0.05%) |
Nov 13, 2017 | 10.00 | 10.10 | 9.927 | 9.999 | 74,496 | -0.00(-0.04%) |
Nov 10, 2017 | 10.02 | 10.09 | 9.963 | 10.00 | 63,390 | -0.04(-0.42%) |
Nov 09, 2017 | 10.09 | 10.11 | 9.874 | 10.05 | 71,579 | -0.01(-0.14%) |
Nov 08, 2017 | 10.19 | 10.20 | 10.03 | 10.06 | 71,606 | -0.07(-0.71%) |
Nov 07, 2017 | 10.07 | 10.13 | 10.01 | 10.13 | 89,846 | +0.05(+0.49%) |
Nov 06, 2017 | 10.08 | 10.08 | 10.04 | 10.08 | 78,339 | +0.01(+0.09%) |
Nov 03, 2017 | 10.04 | 10.12 | 10.04 | 10.07 | 87,062 | +0.02(+0.18%) |
Nov 02, 2017 | 9.956 | 10.09 | 9.911 | 10.06 | 100,540 | +0.09(+0.91%) |
Nov 01, 2017 | 9.987 | 10.04 | 9.965 | 9.965 | 50,082 | +0.04(+0.41%) |
Oct 31, 2017 | 9.920 | 9.983 | 9.897 | 9.924 | 63,126 | +0.02(+0.23%) |
Oct 30, 2017 | 9.838 | 9.915 | 9.838 | 9.901 | 50,387 | +0.03(+0.32%) |
Oct 27, 2017 | 9.920 | 9.920 | 9.816 | 9.870 | 62,611 | -0.01(-0.09%) |
Oct 26, 2017 | 9.969 | 10.02 | 9.816 | 9.879 | 173,605 | -0.04(-0.36%) |
Oct 25, 2017 | 10.03 | 10.07 | 9.859 | 9.915 | 119,604 | -0.11(-1.13%) |
Oct 24, 2017 | 10.07 | 10.07 | 10.01 | 10.03 | 58,597 | +0.02(+0.18%) |
Oct 23, 2017 | 10.04 | 10.04 | 9.960 | 10.01 | 64,155 | -0.01(-0.09%) |
Oct 20, 2017 | 10.01 | 10.10 | 9.924 | 10.02 | 100,547 | +0.06(+0.59%) |
Oct 19, 2017 | 9.924 | 10.05 | 9.924 | 9.960 | 85,403 | +0.04(+0.36%) |
Oct 18, 2017 | 9.942 | 9.987 | 9.879 | 9.924 | 102,629 | +0.00(+0.05%) |
Oct 17, 2017 | 10.01 | 10.01 | 9.920 | 9.920 | 65,830 | -0.10(-0.99%) |
Oct 16, 2017 | 10.08 | 10.08 | 9.967 | 10.02 | 112,323 | -0.06(-0.63%) |
Oct 13, 2017 | 9.947 | 10.08 | 9.947 | 10.08 | 111,148 | +0.12(+1.18%) |
Oct 12, 2017 | 9.911 | 9.983 | 9.874 | 9.965 | 54,886 | +0.10(+1.05%) |
Oct 11, 2017 | 10.01 | 10.01 | 9.825 | 9.861 | 162,950 | -0.14(-1.37%) |
Oct 10, 2017 | 9.863 | 9.998 | 9.841 | 9.998 | 126,872 | +0.16(+1.60%) |
Oct 09, 2017 | 9.832 | 9.850 | 9.796 | 9.841 | 63,536 | +0.05(+0.55%) |
Oct 06, 2017 | 9.742 | 9.787 | 9.729 | 9.787 | 66,758 | +0.04(+0.46%) |
Oct 05, 2017 | 9.760 | 9.791 | 9.733 | 9.742 | 96,249 | -0.00(-0.05%) |
Oct 04, 2017 | 9.764 | 9.764 | 9.720 | 9.747 | 130,203 | +0.04(+0.42%) |
Oct 03, 2017 | 9.724 | 9.764 | 9.695 | 9.706 | 117,285 | +0.00(+0.00%) |
Oct 02, 2017 | 9.693 | 9.720 | 9.648 | 9.706 | 92,965 | +0.07(+0.70%) |
Sep 29, 2017 | 9.634 | 9.648 | 9.594 | 9.639 | 80,444 | +0.03(+0.33%) |
Sep 28, 2017 | 9.581 | 9.608 | 9.559 | 9.608 | 52,032 | +0.06(+0.66%) |
Sep 27, 2017 | 9.513 | 9.562 | 9.509 | 9.545 | 80,157 | +0.03(+0.33%) |
Sep 26, 2017 | 9.549 | 9.599 | 9.486 | 9.513 | 122,165 | -0.01(-0.14%) |
Sep 25, 2017 | 9.495 | 9.527 | 9.482 | 9.527 | 63,672 | +0.02(+0.19%) |
Sep 22, 2017 | 9.513 | 9.522 | 9.473 | 9.509 | 52,816 | +0.01(+0.14%) |
Sep 21, 2017 | 9.504 | 9.518 | 9.477 | 9.495 | 44,830 | +0.01(+0.09%) |
Sep 20, 2017 | 9.451 | 9.518 | 9.449 | 9.486 | 91,015 | +0.06(+0.62%) |
Sep 19, 2017 | 9.460 | 9.482 | 9.419 | 9.428 | 169,531 | -0.02(-0.24%) |
Sep 18, 2017 | 9.477 | 9.477 | 9.419 | 9.451 | 127,240 | -0.02(-0.24%) |
Sep 15, 2017 | 9.473 | 9.482 | 9.401 | 9.473 | 48,085 | +0.01(+0.14%) |
Sep 14, 2017 | 9.392 | 9.460 | 9.388 | 9.460 | 55,400 | +0.07(+0.72%) |
Sep 13, 2017 | 9.428 | 9.464 | 9.343 | 9.392 | 44,995 | +0.01(+0.14%) |
Sep 12, 2017 | 9.392 | 9.428 | 9.365 | 9.379 | 103,032 | +0.00(+0.05%) |
Sep 11, 2017 | 9.365 | 9.410 | 9.338 | 9.374 | 143,865 | +0.05(+0.53%) |
Sep 08, 2017 | 9.356 | 9.410 | 9.253 | 9.325 | 155,581 | -0.00(-0.01%) |
Sep 07, 2017 | 9.397 | 9.420 | 9.286 | 9.326 | 287,419 | -0.06(-0.62%) |
Sep 06, 2017 | 9.442 | 9.442 | 9.264 | 9.384 | 141,591 | -0.01(-0.14%) |
Sep 05, 2017 | 9.464 | 9.507 | 9.366 | 9.397 | 112,067 | -0.10(-1.03%) |