Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.81 | 10.81 | 10.81 | 0 | -0.03(-0.30%) | |
Dec 28, 2017 | 10.85 | 10.88 | 10.66 | 10.84 | 346,857 | +0.02(+0.15%) |
Dec 27, 2017 | 10.68 | 10.86 | 10.58 | 10.83 | 285,377 | +0.10(+0.96%) |
Dec 26, 2017 | 10.83 | 10.87 | 10.71 | 10.72 | 317,610 | -0.12(-1.15%) |
Dec 22, 2017 | 10.71 | 10.87 | 10.70 | 10.85 | 327,974 | +0.09(+0.81%) |
Dec 21, 2017 | 10.48 | 10.78 | 10.47 | 10.76 | 319,930 | +0.33(+3.17%) |
Dec 20, 2017 | 10.21 | 10.56 | 10.17 | 10.43 | 174,414 | +0.20(+1.91%) |
Dec 19, 2017 | 10.29 | 10.36 | 10.17 | 10.23 | 419,005 | +0.01(+0.05%) |
Dec 18, 2017 | 9.979 | 10.24 | 9.882 | 10.23 | 338,691 | +0.35(+3.51%) |
Dec 15, 2017 | 10.03 | 10.03 | 9.844 | 9.882 | 1,096,614 | -0.17(-1.73%) |
Dec 14, 2017 | 10.08 | 10.08 | 9.983 | 10.06 | 316,541 | +0.01(+0.05%) |
Dec 13, 2017 | 9.947 | 10.07 | 9.941 | 10.05 | 570,722 | +0.09(+0.93%) |
Dec 12, 2017 | 9.844 | 10.09 | 9.844 | 9.958 | 753,052 | +0.15(+1.55%) |
Dec 11, 2017 | 9.882 | 9.893 | 9.735 | 9.806 | 530,973 | -0.07(-0.71%) |
Dec 08, 2017 | 9.893 | 9.925 | 9.762 | 9.876 | 158,682 | +0.01(+0.11%) |
Dec 07, 2017 | 9.784 | 9.979 | 9.762 | 9.865 | 468,446 | +0.12(+1.28%) |
Dec 06, 2017 | 9.817 | 9.822 | 9.703 | 9.741 | 194,945 | -0.10(-1.05%) |
Dec 05, 2017 | 9.898 | 10.09 | 9.844 | 9.844 | 337,186 | -0.04(-0.38%) |
Dec 04, 2017 | 9.865 | 9.882 | 9.855 | 9.882 | 297,157 | +0.05(+0.55%) |
Dec 01, 2017 | 9.887 | 9.893 | 9.768 | 9.827 | 193,442 | -0.04(-0.44%) |
Nov 30, 2017 | 9.789 | 9.893 | 9.752 | 9.871 | 252,370 | +0.09(+0.94%) |
Nov 29, 2017 | 9.887 | 9.898 | 9.762 | 9.779 | 68,944 | -0.09(-0.93%) |
Nov 28, 2017 | 9.860 | 9.895 | 9.822 | 9.871 | 223,599 | +0.04(+0.39%) |
Nov 27, 2017 | 9.789 | 9.960 | 9.789 | 9.833 | 289,208 | -0.04(-0.44%) |
Nov 24, 2017 | 9.882 | 9.882 | 9.847 | 9.876 | 123,041 | -0.01(-0.05%) |
Nov 22, 2017 | 9.871 | 9.909 | 9.827 | 9.882 | 149,111 | +0.05(+0.55%) |
Nov 21, 2017 | 9.849 | 9.914 | 9.817 | 9.827 | 238,763 | -0.02(-0.17%) |
Nov 20, 2017 | 9.811 | 9.882 | 9.765 | 9.844 | 93,048 | +0.03(+0.28%) |
Nov 17, 2017 | 9.741 | 9.833 | 9.708 | 9.817 | 124,251 | +0.07(+0.67%) |
Nov 16, 2017 | 9.524 | 9.795 | 9.464 | 9.752 | 448,730 | +0.25(+2.63%) |
Nov 15, 2017 | 9.449 | 9.619 | 9.348 | 9.502 | 298,561 | +0.03(+0.34%) |
Nov 14, 2017 | 9.481 | 9.529 | 9.449 | 9.470 | 334,302 | -0.03(-0.34%) |
Nov 13, 2017 | 9.608 | 9.608 | 9.454 | 9.502 | 366,215 | -0.13(-1.33%) |
Nov 10, 2017 | 9.720 | 9.720 | 9.534 | 9.630 | 315,620 | -0.06(-0.60%) |
Nov 09, 2017 | 9.667 | 9.795 | 9.667 | 9.688 | 216,568 | -0.02(-0.16%) |
Nov 08, 2017 | 9.683 | 9.776 | 9.612 | 9.704 | 160,089 | +0.02(+0.16%) |
Nov 07, 2017 | 9.795 | 9.848 | 9.593 | 9.688 | 339,555 | -0.08(-0.82%) |
Nov 06, 2017 | 9.880 | 9.933 | 9.667 | 9.768 | 605,360 | -0.09(-0.86%) |
Nov 03, 2017 | 9.875 | 10.10 | 9.619 | 9.853 | 398,810 | +0.02(+0.16%) |
Nov 02, 2017 | 9.758 | 9.848 | 9.507 | 9.837 | 276,048 | +0.12(+1.26%) |
Nov 01, 2017 | 9.736 | 9.795 | 9.662 | 9.715 | 240,923 | +0.01(+0.11%) |
Oct 31, 2017 | 9.768 | 9.843 | 9.683 | 9.704 | 203,706 | -0.06(-0.60%) |
Oct 30, 2017 | 9.848 | 9.853 | 9.588 | 9.763 | 303,857 | -0.09(-0.86%) |
Oct 27, 2017 | 9.768 | 9.848 | 9.545 | 9.848 | 206,769 | +0.12(+1.20%) |
Oct 26, 2017 | 9.805 | 9.859 | 9.688 | 9.731 | 206,529 | -0.07(-0.76%) |
Oct 25, 2017 | 9.848 | 9.848 | 9.742 | 9.805 | 314,701 | -0.03(-0.32%) |
Oct 24, 2017 | 9.768 | 9.848 | 9.768 | 9.837 | 183,836 | +0.07(+0.71%) |
Oct 23, 2017 | 9.816 | 9.864 | 9.656 | 9.768 | 245,793 | -0.05(-0.49%) |
Oct 20, 2017 | 9.662 | 9.848 | 9.635 | 9.816 | 249,954 | +0.20(+2.10%) |
Oct 19, 2017 | 9.582 | 9.619 | 9.491 | 9.614 | 236,266 | +0.03(+0.33%) |
Oct 18, 2017 | 9.821 | 9.821 | 9.507 | 9.582 | 307,886 | -0.20(-2.01%) |
Oct 17, 2017 | 9.848 | 9.860 | 9.688 | 9.779 | 563,239 | -0.07(-0.70%) |
Oct 16, 2017 | 9.731 | 9.869 | 9.635 | 9.848 | 622,194 | +0.13(+1.37%) |
Oct 13, 2017 | 9.566 | 9.752 | 9.529 | 9.715 | 481,827 | +0.20(+2.07%) |
Oct 12, 2017 | 9.401 | 9.577 | 9.374 | 9.518 | 213,656 | +0.11(+1.13%) |
Oct 11, 2017 | 9.459 | 9.539 | 9.326 | 9.412 | 181,789 | -0.06(-0.67%) |
Oct 10, 2017 | 9.380 | 9.486 | 9.273 | 9.475 | 135,918 | +0.15(+1.60%) |
Oct 09, 2017 | 9.406 | 9.436 | 9.297 | 9.326 | 111,803 | -0.08(-0.85%) |
Oct 06, 2017 | 9.561 | 9.561 | 9.369 | 9.406 | 100,136 | -0.17(-1.72%) |
Oct 05, 2017 | 9.449 | 9.582 | 9.422 | 9.571 | 233,176 | +0.09(+0.90%) |
Oct 04, 2017 | 9.587 | 9.587 | 9.392 | 9.486 | 132,368 | -0.07(-0.78%) |
Oct 03, 2017 | 9.630 | 9.648 | 9.454 | 9.561 | 148,377 | -0.09(-0.94%) |