Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.51 | 10.51 | 10.51 | 0 | +0.20(+1.95%) | |
Dec 28, 2017 | 10.38 | 10.39 | 10.26 | 10.31 | 438,417 | -0.06(-0.57%) |
Dec 27, 2017 | 10.34 | 10.38 | 10.33 | 10.37 | 448,140 | -0.05(-0.49%) |
Dec 26, 2017 | 10.35 | 10.42 | 10.33 | 10.42 | 426,611 | +0.09(+0.91%) |
Dec 22, 2017 | 10.31 | 10.33 | 10.29 | 10.32 | 339,732 | +0.04(+0.42%) |
Dec 21, 2017 | 10.26 | 10.28 | 10.20 | 10.28 | 470,205 | +0.04(+0.42%) |
Dec 20, 2017 | 10.15 | 10.29 | 10.15 | 10.24 | 532,368 | +0.13(+1.26%) |
Dec 19, 2017 | 10.06 | 10.11 | 10.05 | 10.11 | 157,381 | +0.10(+1.01%) |
Dec 18, 2017 | 10.01 | 10.02 | 9.991 | 10.01 | 196,164 | +0.04(+0.40%) |
Dec 15, 2017 | 9.988 | 10.01 | 9.966 | 9.969 | 432,398 | +0.03(+0.29%) |
Dec 14, 2017 | 9.915 | 10.01 | 9.915 | 9.940 | 254,188 | -0.01(-0.11%) |
Dec 13, 2017 | 9.875 | 9.969 | 9.875 | 9.951 | 171,758 | +0.03(+0.26%) |
Dec 12, 2017 | 9.937 | 9.944 | 9.915 | 9.926 | 97,046 | -0.04(-0.44%) |
Dec 11, 2017 | 9.951 | 9.969 | 9.937 | 9.969 | 162,520 | +0.06(+0.59%) |
Dec 08, 2017 | 9.948 | 9.959 | 9.897 | 9.911 | 125,734 | +0.04(+0.44%) |
Dec 07, 2017 | 9.814 | 9.882 | 9.814 | 9.868 | 211,595 | +0.12(+1.23%) |
Dec 06, 2017 | 9.788 | 9.817 | 9.739 | 9.748 | 179,735 | -0.10(-0.99%) |
Dec 05, 2017 | 9.843 | 9.893 | 9.828 | 9.846 | 173,854 | -0.03(-0.26%) |
Dec 04, 2017 | 9.857 | 9.890 | 9.850 | 9.872 | 251,912 | +0.05(+0.52%) |
Dec 01, 2017 | 9.857 | 9.857 | 9.788 | 9.821 | 149,765 | -0.09(-0.88%) |
Nov 30, 2017 | 9.893 | 9.911 | 9.857 | 9.908 | 173,165 | -0.02(-0.18%) |
Nov 29, 2017 | 9.988 | 9.988 | 9.926 | 9.926 | 159,094 | -0.11(-1.08%) |
Nov 28, 2017 | 9.951 | 10.03 | 9.951 | 10.03 | 243,074 | +0.11(+1.06%) |
Nov 27, 2017 | 9.919 | 9.984 | 9.919 | 9.930 | 227,494 | -0.02(-0.18%) |
Nov 24, 2017 | 9.969 | 9.973 | 9.937 | 9.948 | 215,093 | +0.05(+0.51%) |
Nov 22, 2017 | 9.897 | 9.930 | 9.897 | 9.897 | 179,451 | -0.03(-0.33%) |
Nov 21, 2017 | 9.897 | 9.951 | 9.897 | 9.930 | 380,857 | +0.05(+0.51%) |
Nov 20, 2017 | 9.872 | 9.882 | 9.853 | 9.879 | 405,484 | -0.01(-0.15%) |
Nov 17, 2017 | 9.908 | 9.919 | 9.890 | 9.893 | 244,803 | +0.02(+0.18%) |
Nov 16, 2017 | 9.853 | 9.893 | 9.798 | 9.875 | 370,529 | +0.16(+1.60%) |
Nov 15, 2017 | 9.792 | 9.792 | 9.703 | 9.719 | 170,586 | -0.10(-1.00%) |
Nov 14, 2017 | 9.843 | 9.862 | 9.806 | 9.817 | 216,491 | -0.09(-0.95%) |
Nov 13, 2017 | 10.01 | 10.01 | 9.868 | 9.911 | 221,826 | -0.12(-1.16%) |
Nov 10, 2017 | 10.01 | 10.03 | 9.995 | 10.03 | 168,873 | -0.01(-0.14%) |
Nov 09, 2017 | 10.11 | 10.11 | 10.01 | 10.04 | 240,015 | -0.07(-0.65%) |
Nov 08, 2017 | 10.08 | 10.13 | 10.08 | 10.11 | 169,761 | -0.03(-0.25%) |
Nov 07, 2017 | 10.18 | 10.18 | 10.12 | 10.13 | 302,107 | -0.15(-1.48%) |
Nov 06, 2017 | 10.30 | 10.30 | 10.24 | 10.28 | 92,608 | +0.00(+0.00%) |
Nov 03, 2017 | 10.28 | 10.28 | 10.23 | 10.28 | 201,860 | +0.04(+0.35%) |
Nov 02, 2017 | 10.21 | 10.25 | 10.20 | 10.25 | 203,698 | +0.04(+0.39%) |
Nov 01, 2017 | 10.17 | 10.22 | 10.15 | 10.21 | 238,630 | +0.10(+1.01%) |
Oct 31, 2017 | 10.02 | 10.11 | 10.02 | 10.11 | 230,796 | +0.08(+0.83%) |
Oct 30, 2017 | 9.998 | 10.09 | 9.998 | 10.02 | 184,568 | -0.03(-0.29%) |
Oct 27, 2017 | 10.03 | 10.08 | 9.995 | 10.05 | 115,133 | +0.05(+0.47%) |
Oct 26, 2017 | 10.08 | 10.11 | 10.01 | 10.01 | 194,192 | -0.07(-0.72%) |
Oct 25, 2017 | 10.15 | 10.15 | 10.02 | 10.08 | 297,911 | +0.01(+0.07%) |
Oct 24, 2017 | 10.06 | 10.10 | 10.06 | 10.07 | 180,792 | +0.03(+0.25%) |
Oct 23, 2017 | 9.948 | 10.10 | 9.948 | 10.05 | 193,296 | +0.01(+0.14%) |
Oct 20, 2017 | 10.02 | 10.08 | 10.02 | 10.03 | 231,905 | -0.01(-0.11%) |
Oct 19, 2017 | 10.15 | 10.15 | 10.03 | 10.04 | 106,248 | -0.14(-1.39%) |
Oct 18, 2017 | 10.18 | 10.18 | 10.13 | 10.18 | 373,169 | +0.03(+0.32%) |
Oct 17, 2017 | 10.15 | 10.16 | 10.14 | 10.15 | 345,522 | +0.00(+0.00%) |
Oct 16, 2017 | 10.14 | 10.19 | 10.13 | 10.15 | 288,516 | +0.02(+0.22%) |
Oct 13, 2017 | 10.13 | 10.15 | 10.10 | 10.13 | 144,885 | +0.07(+0.68%) |
Oct 12, 2017 | 9.969 | 10.07 | 9.969 | 10.06 | 172,340 | +0.14(+1.46%) |
Oct 11, 2017 | 10.00 | 10.00 | 9.879 | 9.915 | 232,697 | -0.03(-0.33%) |
Oct 10, 2017 | 9.937 | 9.984 | 9.937 | 9.948 | 292,560 | +0.05(+0.55%) |
Oct 09, 2017 | 9.969 | 10.01 | 9.882 | 9.893 | 218,256 | -0.07(-0.69%) |
Oct 06, 2017 | 9.933 | 9.973 | 9.911 | 9.962 | 150,049 | +0.04(+0.40%) |
Oct 05, 2017 | 9.915 | 9.933 | 9.908 | 9.922 | 148,946 | +0.01(+0.15%) |
Oct 04, 2017 | 9.904 | 9.926 | 9.690 | 9.908 | 129,317 | +0.05(+0.51%) |
Oct 03, 2017 | 9.788 | 9.879 | 9.768 | 9.857 | 197,185 | +0.11(+1.12%) |