Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.880 | 9.880 | 9.880 | 0 | -0.57(-5.45%) | |
Dec 28, 2017 | 10.43 | 10.52 | 10.26 | 10.45 | 248,890 | +0.05(+0.48%) |
Dec 27, 2017 | 10.34 | 10.44 | 10.26 | 10.40 | 368,539 | +0.13(+1.27%) |
Dec 26, 2017 | 10.26 | 10.39 | 10.19 | 10.27 | 293,397 | +0.03(+0.29%) |
Dec 22, 2017 | 10.15 | 10.30 | 10.10 | 10.24 | 346,111 | +0.08(+0.79%) |
Dec 21, 2017 | 10.06 | 10.40 | 10.06 | 10.16 | 405,024 | +0.07(+0.69%) |
Dec 20, 2017 | 10.11 | 10.26 | 10.05 | 10.09 | 273,959 | +0.03(+0.30%) |
Dec 19, 2017 | 10.10 | 10.34 | 9.950 | 10.06 | 674,607 | -0.06(-0.59%) |
Dec 18, 2017 | 10.24 | 10.29 | 9.968 | 10.12 | 600,133 | -0.07(-0.69%) |
Dec 15, 2017 | 10.11 | 10.25 | 9.990 | 10.19 | 1,370,071 | +0.06(+0.59%) |
Dec 14, 2017 | 10.42 | 10.58 | 10.12 | 10.13 | 638,587 | -0.31(-2.97%) |
Dec 13, 2017 | 9.970 | 10.63 | 9.930 | 10.44 | 1,083,443 | +0.45(+4.50%) |
Dec 12, 2017 | 10.00 | 10.17 | 9.774 | 9.990 | 662,036 | +0.00(+0.00%) |
Dec 11, 2017 | 10.49 | 10.58 | 9.910 | 9.990 | 604,886 | -0.47(-4.49%) |
Dec 08, 2017 | 9.950 | 10.63 | 9.841 | 10.46 | 728,198 | +0.56(+5.66%) |
Dec 07, 2017 | 9.920 | 10.08 | 9.810 | 9.900 | 412,025 | -0.01(-0.10%) |
Dec 06, 2017 | 10.13 | 10.28 | 9.770 | 9.910 | 396,178 | -0.26(-2.56%) |
Dec 05, 2017 | 10.28 | 10.46 | 10.14 | 10.17 | 540,252 | -0.08(-0.78%) |
Dec 04, 2017 | 10.50 | 10.62 | 10.19 | 10.25 | 539,210 | -0.20(-1.91%) |
Dec 01, 2017 | 10.28 | 10.60 | 10.10 | 10.45 | 600,969 | +0.23(+2.25%) |
Nov 30, 2017 | 10.15 | 10.30 | 10.06 | 10.22 | 1,527,606 | +0.13(+1.29%) |
Nov 29, 2017 | 10.16 | 10.45 | 10.05 | 10.09 | 714,632 | -0.09(-0.88%) |
Nov 28, 2017 | 9.940 | 10.24 | 9.840 | 10.18 | 683,926 | +0.30(+3.04%) |
Nov 27, 2017 | 9.770 | 9.950 | 9.730 | 9.880 | 1,210,268 | +0.13(+1.33%) |
Nov 24, 2017 | 9.740 | 9.886 | 9.680 | 9.750 | 337,670 | +0.00(+0.00%) |
Nov 22, 2017 | 9.610 | 9.915 | 9.610 | 9.750 | 833,396 | +0.18(+1.88%) |
Nov 21, 2017 | 9.710 | 9.780 | 9.520 | 9.570 | 927,896 | -0.13(-1.34%) |
Nov 20, 2017 | 9.780 | 9.960 | 9.580 | 9.700 | 759,111 | +0.05(+0.52%) |
Nov 17, 2017 | 9.940 | 10.19 | 9.540 | 9.650 | 763,005 | -0.35(-3.50%) |
Nov 16, 2017 | 10.27 | 10.29 | 9.978 | 10.00 | 904,807 | -0.16(-1.57%) |
Nov 15, 2017 | 9.580 | 10.49 | 9.500 | 10.16 | 1,825,666 | +0.72(+7.63%) |
Nov 14, 2017 | 9.650 | 9.700 | 9.220 | 9.440 | 1,240,429 | -0.29(-2.98%) |
Nov 13, 2017 | 9.820 | 9.830 | 9.500 | 9.730 | 888,055 | -0.08(-0.82%) |
Nov 10, 2017 | 8.980 | 9.980 | 8.980 | 9.810 | 1,026,611 | +0.77(+8.52%) |
Nov 09, 2017 | 8.770 | 10.02 | 8.730 | 9.040 | 1,416,955 | +0.27(+3.14%) |
Nov 08, 2017 | 9.210 | 9.480 | 8.070 | 8.765 | 2,022,542 | -0.88(-9.17%) |
Nov 07, 2017 | 9.750 | 9.760 | 9.515 | 9.650 | 1,212,219 | -0.15(-1.53%) |
Nov 06, 2017 | 10.00 | 10.10 | 9.790 | 9.800 | 514,694 | -0.19(-1.90%) |
Nov 03, 2017 | 9.980 | 10.10 | 9.880 | 9.990 | 746,407 | -0.01(-0.10%) |
Nov 02, 2017 | 9.880 | 10.04 | 9.880 | 10.00 | 548,321 | +0.06(+0.60%) |
Nov 01, 2017 | 10.19 | 10.24 | 9.890 | 9.940 | 816,445 | -0.25(-2.45%) |
Oct 31, 2017 | 10.20 | 10.29 | 10.03 | 10.19 | 784,328 | -0.01(-0.10%) |
Oct 30, 2017 | 10.21 | 10.36 | 10.17 | 10.20 | 652,877 | +0.00(+0.00%) |
Oct 27, 2017 | 10.08 | 10.40 | 10.02 | 10.20 | 997,425 | +0.14(+1.39%) |
Oct 26, 2017 | 10.22 | 10.24 | 10.03 | 10.06 | 1,071,597 | -0.23(-2.24%) |
Oct 25, 2017 | 10.55 | 10.62 | 10.15 | 10.29 | 801,353 | -0.28(-2.65%) |
Oct 24, 2017 | 10.85 | 10.90 | 10.55 | 10.57 | 1,059,127 | -0.33(-3.03%) |
Oct 23, 2017 | 11.13 | 11.27 | 10.88 | 10.90 | 519,443 | -0.26(-2.33%) |
Oct 20, 2017 | 11.37 | 11.37 | 11.12 | 11.16 | 876,705 | -0.18(-1.59%) |
Oct 19, 2017 | 11.15 | 11.38 | 11.03 | 11.34 | 889,717 | +0.15(+1.34%) |
Oct 18, 2017 | 11.23 | 11.40 | 11.16 | 11.19 | 310,213 | -0.04(-0.36%) |
Oct 17, 2017 | 11.26 | 11.36 | 11.21 | 11.23 | 379,183 | -0.06(-0.53%) |
Oct 16, 2017 | 11.21 | 11.47 | 11.08 | 11.29 | 563,999 | +0.08(+0.71%) |
Oct 13, 2017 | 11.22 | 11.29 | 10.96 | 11.21 | 562,338 | -0.14(-1.23%) |
Oct 12, 2017 | 11.57 | 11.59 | 11.30 | 11.35 | 653,618 | -0.19(-1.65%) |
Oct 11, 2017 | 11.43 | 11.70 | 11.43 | 11.54 | 556,225 | +0.09(+0.79%) |
Oct 10, 2017 | 11.74 | 11.83 | 11.39 | 11.45 | 501,797 | -0.30(-2.55%) |
Oct 09, 2017 | 11.74 | 11.88 | 11.61 | 11.75 | 484,284 | +0.01(+0.09%) |
Oct 06, 2017 | 11.91 | 11.94 | 11.67 | 11.74 | 585,828 | -0.29(-2.41%) |
Oct 05, 2017 | 12.35 | 12.35 | 11.97 | 12.03 | 423,835 | -0.25(-2.04%) |
Oct 04, 2017 | 11.62 | 12.33 | 11.62 | 12.28 | 836,808 | +0.52(+4.42%) |
Oct 03, 2017 | 12.25 | 12.25 | 11.62 | 11.76 | 1,284,614 | -0.42(-3.45%) |