Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.16 | 11.16 | 11.16 | 0 | -1.07(-8.75%) | |
Dec 28, 2017 | 12.10 | 12.25 | 11.32 | 12.23 | 27,865 | +0.48(+4.09%) |
Dec 27, 2017 | 11.99 | 12.10 | 11.31 | 11.75 | 5,460 | -0.24(-2.00%) |
Dec 26, 2017 | 11.50 | 12.18 | 11.31 | 11.99 | 4,264 | +0.89(+8.07%) |
Dec 22, 2017 | 11.75 | 11.75 | 10.44 | 11.10 | 2,439 | -0.55(-4.76%) |
Dec 21, 2017 | 10.57 | 11.65 | 10.44 | 11.65 | 4,886 | +1.07(+10.11%) |
Dec 20, 2017 | 10.90 | 11.50 | 10.58 | 10.58 | 6,122 | -0.32(-2.94%) |
Dec 19, 2017 | 10.60 | 10.90 | 10.57 | 10.90 | 1,243 | +0.15(+1.40%) |
Dec 18, 2017 | 10.75 | 10.86 | 9.910 | 10.75 | 3,097 | -0.02(-0.19%) |
Dec 15, 2017 | 10.07 | 10.77 | 9.690 | 10.77 | 5,298 | +0.52(+5.07%) |
Dec 14, 2017 | 10.40 | 10.75 | 10.25 | 10.25 | 5,837 | -0.15(-1.44%) |
Dec 13, 2017 | 10.44 | 10.56 | 10.25 | 10.40 | 6,635 | -0.04(-0.38%) |
Dec 12, 2017 | 10.44 | 10.44 | 10.35 | 10.44 | 3,546 | +0.47(+4.71%) |
Dec 11, 2017 | 10.00 | 10.44 | 9.950 | 9.970 | 1,407 | -0.47(-4.50%) |
Dec 08, 2017 | 10.44 | 10.44 | 9.900 | 10.44 | 5,688 | +0.54(+5.45%) |
Dec 07, 2017 | 9.990 | 10.49 | 9.360 | 9.900 | 11,257 | -0.09(-0.90%) |
Dec 06, 2017 | 9.340 | 10.25 | 9.300 | 9.990 | 7,122 | +0.74(+8.00%) |
Dec 05, 2017 | 9.760 | 10.00 | 9.190 | 9.250 | 6,035 | -0.60(-6.09%) |
Dec 04, 2017 | 10.25 | 10.45 | 9.820 | 9.850 | 7,938 | -0.40(-3.90%) |
Dec 01, 2017 | 10.12 | 10.48 | 9.350 | 10.25 | 6,740 | +1.09(+11.90%) |
Nov 30, 2017 | 10.12 | 10.12 | 9.160 | 9.160 | 2,763 | -0.96(-9.49%) |
Nov 29, 2017 | 9.400 | 10.25 | 9.400 | 10.12 | 2,586 | +1.00(+10.96%) |
Nov 28, 2017 | 9.500 | 10.75 | 9.120 | 9.120 | 4,303 | -0.38(-4.00%) |
Nov 27, 2017 | 10.60 | 10.70 | 9.500 | 9.500 | 3,770 | +0.00(+0.00%) |
Nov 24, 2017 | 10.52 | 10.52 | 9.000 | 9.500 | 4,706 | -1.00(-9.52%) |
Nov 22, 2017 | 10.40 | 10.50 | 10.40 | 10.50 | 2,397 | +0.25(+2.44%) |
Nov 21, 2017 | 9.750 | 10.50 | 9.740 | 10.25 | 13,010 | +0.90(+9.63%) |
Nov 20, 2017 | 9.100 | 9.350 | 9.100 | 9.350 | 456 | -0.39(-4.00%) |
Nov 17, 2017 | 9.740 | 9.740 | 9.740 | 9.740 | 324 | +0.49(+5.30%) |
Nov 16, 2017 | 8.650 | 9.500 | 8.650 | 9.250 | 4,066 | -0.20(-2.12%) |
Nov 15, 2017 | 8.650 | 9.450 | 8.650 | 9.450 | 10,475 | +0.45(+5.00%) |
Nov 14, 2017 | 9.010 | 9.030 | 8.650 | 9.000 | 3,303 | -0.01(-0.11%) |
Nov 13, 2017 | 8.670 | 9.250 | 8.670 | 9.010 | 3,712 | -0.23(-2.49%) |
Nov 10, 2017 | 8.600 | 9.240 | 8.600 | 9.240 | 33,987 | +0.49(+5.60%) |
Nov 09, 2017 | 8.760 | 8.760 | 8.750 | 8.750 | 18,257 | +0.15(+1.74%) |
Nov 08, 2017 | 8.650 | 9.450 | 8.600 | 8.600 | 1,528 | -0.24(-2.71%) |
Nov 07, 2017 | 9.410 | 9.410 | 8.840 | 8.840 | 1,216 | -0.54(-5.76%) |
Nov 06, 2017 | 9.100 | 9.380 | 8.820 | 9.380 | 4,001 | +0.18(+1.96%) |
Nov 03, 2017 | 8.420 | 9.200 | 8.420 | 9.200 | 3,378 | +0.30(+3.37%) |
Nov 02, 2017 | 9.040 | 9.040 | 8.900 | 8.900 | 970 | -0.29(-3.16%) |
Nov 01, 2017 | 9.030 | 9.200 | 9.030 | 9.190 | 850 | -0.06(-0.65%) |
Oct 31, 2017 | 9.000 | 9.430 | 9.000 | 9.250 | 1,859 | +0.25(+2.78%) |
Oct 30, 2017 | 8.400 | 9.000 | 8.400 | 9.000 | 3,853 | +0.59(+6.95%) |
Oct 27, 2017 | 8.415 | 8.415 | 8.415 | 8.415 | 270 | -0.03(-0.30%) |
Oct 26, 2017 | 8.380 | 8.440 | 8.380 | 8.440 | 1,038 | +0.06(+0.72%) |
Oct 25, 2017 | 8.500 | 8.500 | 8.380 | 8.380 | 1,147 | -0.17(-1.99%) |
Oct 24, 2017 | 8.550 | 8.550 | 8.500 | 8.550 | 1,725 | +0.14(+1.66%) |
Oct 20, 2017 | 8.410 | 8.410 | 8.410 | 174 | +0.01(+0.12%) | |
Oct 19, 2017 | 8.500 | 8.600 | 8.400 | 8.400 | 3,201 | -0.21(-2.44%) |
Oct 18, 2017 | 9.000 | 9.000 | 8.610 | 8.610 | 1,956 | +0.00(+0.00%) |
Oct 17, 2017 | 8.610 | 8.610 | 8.610 | 8.610 | 607 | +0.00(+0.00%) |
Oct 16, 2017 | 8.700 | 9.500 | 8.600 | 8.610 | 3,967 | +0.01(+0.12%) |
Oct 13, 2017 | 8.850 | 8.850 | 8.600 | 8.600 | 207 | +0.00(+0.00%) |
Oct 12, 2017 | 8.400 | 9.650 | 8.400 | 8.600 | 5,485 | -0.65(-7.03%) |
Oct 11, 2017 | 9.210 | 9.250 | 9.210 | 9.250 | 4,203 | +0.00(+0.00%) |
Oct 10, 2017 | 8.400 | 9.620 | 8.400 | 9.250 | 5,718 | +0.01(+0.11%) |
Oct 09, 2017 | 9.370 | 9.370 | 9.240 | 9.240 | 1,463 | -0.26(-2.74%) |
Oct 06, 2017 | 9.300 | 9.500 | 9.250 | 9.500 | 2,505 | -0.00(-0.00%) |
Oct 05, 2017 | 9.250 | 9.520 | 8.500 | 9.500 | 4,721 | +0.31(+3.37%) |
Oct 04, 2017 | 8.400 | 9.190 | 8.400 | 9.190 | 5,999 | +0.75(+8.89%) |
Oct 03, 2017 | 8.150 | 8.440 | 8.150 | 8.440 | 1,668 | +0.29(+3.56%) |