Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.000 | 9.000 | 9.000 | 0 | -0.05(-0.55%) | |
Dec 28, 2017 | 9.000 | 9.050 | 8.975 | 9.050 | 52,681 | +0.05(+0.56%) |
Dec 27, 2017 | 9.000 | 9.200 | 8.800 | 9.000 | 81,100 | +0.00(+0.00%) |
Dec 26, 2017 | 8.850 | 9.050 | 8.850 | 9.000 | 78,632 | +0.05(+0.56%) |
Dec 22, 2017 | 9.050 | 9.050 | 8.950 | 8.950 | 53,432 | -0.15(-1.65%) |
Dec 21, 2017 | 9.150 | 9.300 | 9.000 | 9.100 | 104,525 | -0.10(-1.09%) |
Dec 20, 2017 | 9.050 | 9.250 | 8.900 | 9.200 | 71,153 | +0.20(+2.22%) |
Dec 19, 2017 | 9.200 | 9.300 | 8.850 | 9.000 | 162,052 | -0.20(-2.17%) |
Dec 18, 2017 | 9.300 | 9.450 | 8.900 | 9.200 | 219,894 | -0.10(-1.08%) |
Dec 15, 2017 | 9.050 | 9.600 | 9.050 | 9.300 | 221,122 | +0.25(+2.76%) |
Dec 14, 2017 | 8.900 | 9.100 | 8.850 | 9.050 | 163,609 | +0.15(+1.69%) |
Dec 13, 2017 | 8.750 | 9.100 | 8.700 | 8.900 | 133,353 | +0.15(+1.71%) |
Dec 12, 2017 | 8.700 | 9.050 | 8.650 | 8.750 | 635,078 | +0.10(+1.16%) |
Dec 11, 2017 | 8.800 | 9.050 | 8.625 | 8.650 | 103,162 | -0.15(-1.70%) |
Dec 08, 2017 | 9.050 | 9.195 | 8.725 | 8.800 | 81,999 | +0.00(+0.00%) |
Dec 07, 2017 | 8.750 | 9.350 | 8.750 | 286,967 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.450 | 8.849 | 8.450 | 8.800 | 583,039 | +0.35(+4.14%) |
Dec 05, 2017 | 8.650 | 8.650 | 8.375 | 8.450 | 403,364 | -0.15(-1.74%) |
Dec 04, 2017 | 8.750 | 8.800 | 8.450 | 8.600 | 158,489 | -0.10(-1.15%) |
Dec 01, 2017 | 8.600 | 8.726 | 8.400 | 8.700 | 180,578 | +0.10(+1.16%) |
Nov 30, 2017 | 8.700 | 8.850 | 8.550 | 8.600 | 182,494 | -0.10(-1.15%) |
Nov 29, 2017 | 8.700 | 8.950 | 8.500 | 8.700 | 594,436 | -0.05(-0.57%) |
Nov 28, 2017 | 8.750 | 8.950 | 8.600 | 8.750 | 219,960 | +0.00(+0.00%) |
Nov 27, 2017 | 8.800 | 8.862 | 8.500 | 8.750 | 70,596 | -0.10(-1.13%) |
Nov 24, 2017 | 8.550 | 8.850 | 8.400 | 8.850 | 17,656 | +0.35(+4.12%) |
Nov 22, 2017 | 8.650 | 8.700 | 8.450 | 8.500 | 114,212 | -0.10(-1.16%) |
Nov 21, 2017 | 8.550 | 8.750 | 8.450 | 8.600 | 142,858 | +0.05(+0.58%) |
Nov 20, 2017 | 8.500 | 8.600 | 8.300 | 8.550 | 84,434 | +0.00(+0.00%) |
Nov 17, 2017 | 8.500 | 8.650 | 8.350 | 8.550 | 143,388 | +0.00(+0.00%) |
Nov 16, 2017 | 8.550 | 8.950 | 8.450 | 8.550 | 144,845 | +0.10(+1.18%) |
Nov 15, 2017 | 8.350 | 8.549 | 8.300 | 8.450 | 116,135 | +0.05(+0.60%) |
Nov 14, 2017 | 8.450 | 8.500 | 8.350 | 8.400 | 72,582 | -0.10(-1.18%) |
Nov 13, 2017 | 8.600 | 8.700 | 8.450 | 8.500 | 100,606 | +0.00(+0.00%) |
Nov 10, 2017 | 8.650 | 8.700 | 8.450 | 8.500 | 76,067 | -0.25(-2.86%) |
Nov 09, 2017 | 8.750 | 8.900 | 8.500 | 8.750 | 128,507 | +0.20(+2.34%) |
Nov 08, 2017 | 8.800 | 8.800 | 8.500 | 8.550 | 115,733 | -0.15(-1.72%) |
Nov 07, 2017 | 8.750 | 9.000 | 8.450 | 8.700 | 163,780 | -0.05(-0.57%) |
Nov 06, 2017 | 9.000 | 9.000 | 8.650 | 8.750 | 339,510 | -0.20(-2.23%) |
Nov 03, 2017 | 10.70 | 10.70 | 8.600 | 8.950 | 281,907 | -2.00(-18.26%) |
Nov 02, 2017 | 10.95 | 11.05 | 10.80 | 10.95 | 126,554 | +0.00(+0.00%) |
Nov 01, 2017 | 11.25 | 11.35 | 10.95 | 10.95 | 45,209 | -0.30(-2.67%) |
Oct 31, 2017 | 11.15 | 11.40 | 11.15 | 11.25 | 155,268 | +0.20(+1.81%) |
Oct 30, 2017 | 11.25 | 11.28 | 10.95 | 11.05 | 52,476 | -0.20(-1.78%) |
Oct 27, 2017 | 11.30 | 11.35 | 11.16 | 11.25 | 47,436 | +0.05(+0.45%) |
Oct 26, 2017 | 11.50 | 11.60 | 11.15 | 11.20 | 28,012 | -0.20(-1.75%) |
Oct 25, 2017 | 11.50 | 11.50 | 11.25 | 11.40 | 26,595 | -0.10(-0.87%) |
Oct 24, 2017 | 11.50 | 11.60 | 11.45 | 11.50 | 26,835 | +0.10(+0.88%) |
Oct 23, 2017 | 11.50 | 11.62 | 11.40 | 11.40 | 26,857 | -0.15(-1.30%) |
Oct 20, 2017 | 11.60 | 11.65 | 11.45 | 11.55 | 211,108 | -0.05(-0.43%) |
Oct 19, 2017 | 11.65 | 11.85 | 11.50 | 11.60 | 35,938 | -0.05(-0.43%) |
Oct 18, 2017 | 11.95 | 11.95 | 11.45 | 11.65 | 51,862 | -0.20(-1.69%) |
Oct 17, 2017 | 12.25 | 12.30 | 11.85 | 11.85 | 50,228 | -0.50(-4.05%) |
Oct 16, 2017 | 12.65 | 12.65 | 12.10 | 12.35 | 39,091 | -0.15(-1.20%) |
Oct 13, 2017 | 12.25 | 12.55 | 12.15 | 12.50 | 43,359 | +0.25(+2.04%) |
Oct 12, 2017 | 12.15 | 12.40 | 12.00 | 12.25 | 35,030 | +0.10(+0.82%) |
Oct 11, 2017 | 12.00 | 12.20 | 12.00 | 12.15 | 38,788 | +0.20(+1.67%) |
Oct 10, 2017 | 12.00 | 12.15 | 11.85 | 11.95 | 44,671 | +0.00(+0.00%) |
Oct 09, 2017 | 12.20 | 12.45 | 11.95 | 11.95 | 52,895 | -0.15(-1.24%) |
Oct 06, 2017 | 12.10 | 12.25 | 12.00 | 12.10 | 19,112 | +0.00(+0.00%) |
Oct 05, 2017 | 12.10 | 12.22 | 11.95 | 12.10 | 40,884 | +0.05(+0.41%) |
Oct 04, 2017 | 11.85 | 12.25 | 11.85 | 12.05 | 111,026 | +0.15(+1.26%) |
Oct 03, 2017 | 11.90 | 12.15 | 11.85 | 11.90 | 45,419 | +0.05(+0.42%) |