Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.870 | 9.870 | 9.870 | 0 | +0.04(+0.40%) | |
Dec 28, 2017 | 9.857 | 9.910 | 9.818 | 9.831 | 191,665 | -0.02(-0.20%) |
Dec 27, 2017 | 9.903 | 9.940 | 9.857 | 9.851 | 233,178 | -0.05(-0.47%) |
Dec 26, 2017 | 9.890 | 9.976 | 9.870 | 9.897 | 189,896 | -0.02(-0.20%) |
Dec 22, 2017 | 9.976 | 9.989 | 9.890 | 9.917 | 165,976 | -0.07(-0.66%) |
Dec 21, 2017 | 10.03 | 10.05 | 9.976 | 9.983 | 156,159 | -0.01(-0.13%) |
Dec 20, 2017 | 10.08 | 10.08 | 9.989 | 9.996 | 231,696 | -0.03(-0.26%) |
Dec 19, 2017 | 10.07 | 10.17 | 10.02 | 10.02 | 292,298 | -0.05(-0.46%) |
Dec 18, 2017 | 10.08 | 10.19 | 10.06 | 10.07 | 384,558 | +0.07(+0.66%) |
Dec 15, 2017 | 9.870 | 10.12 | 9.851 | 10.00 | 1,117,302 | +0.15(+1.47%) |
Dec 14, 2017 | 9.976 | 10.02 | 9.831 | 9.857 | 608,201 | -0.09(-0.86%) |
Dec 13, 2017 | 10.00 | 10.10 | 9.943 | 9.943 | 332,785 | -0.07(-0.66%) |
Dec 12, 2017 | 9.989 | 10.11 | 9.976 | 10.01 | 418,185 | +0.04(+0.40%) |
Dec 11, 2017 | 10.08 | 10.13 | 9.969 | 9.969 | 185,450 | -0.11(-1.05%) |
Dec 08, 2017 | 10.20 | 10.20 | 10.07 | 10.08 | 133,036 | -0.08(-0.78%) |
Dec 07, 2017 | 10.14 | 10.21 | 10.08 | 10.15 | 246,741 | +0.00(+0.00%) |
Dec 06, 2017 | 10.16 | 10.24 | 10.10 | 10.15 | 150,423 | -0.01(-0.13%) |
Dec 05, 2017 | 10.29 | 10.14 | 10.17 | 227,350 | -0.02(-0.19%) | |
Dec 04, 2017 | 10.48 | 10.13 | 10.19 | 241,819 | +0.09(+0.92%) | |
Dec 01, 2017 | 10.07 | 10.10 | 9.824 | 10.10 | 352,696 | +0.03(+0.33%) |
Nov 30, 2017 | 10.29 | 10.30 | 10.06 | 10.06 | 438,679 | -0.15(-1.42%) |
Nov 29, 2017 | 10.15 | 10.35 | 10.13 | 10.21 | 339,369 | +0.09(+0.91%) |
Nov 28, 2017 | 9.917 | 10.11 | 9.903 | 10.11 | 142,159 | +0.22(+2.27%) |
Nov 27, 2017 | 9.903 | 9.976 | 9.884 | 9.890 | 139,928 | +0.00(+0.00%) |
Nov 24, 2017 | 9.982 | 9.982 | 9.864 | 9.890 | 111,729 | -0.04(-0.39%) |
Nov 22, 2017 | 9.975 | 10.08 | 9.929 | 9.929 | 159,180 | -0.04(-0.39%) |
Nov 21, 2017 | 9.949 | 9.988 | 9.864 | 9.969 | 159,623 | +0.05(+0.53%) |
Nov 20, 2017 | 9.969 | 9.969 | 9.822 | 9.916 | 211,572 | -0.01(-0.07%) |
Nov 17, 2017 | 9.851 | 10.13 | 9.831 | 9.923 | 160,236 | +0.05(+0.53%) |
Nov 16, 2017 | 9.871 | 9.942 | 9.825 | 9.871 | 180,372 | +0.06(+0.60%) |
Nov 15, 2017 | 9.831 | 9.923 | 9.786 | 9.812 | 164,565 | -0.04(-0.40%) |
Nov 14, 2017 | 9.727 | 9.877 | 9.727 | 9.851 | 178,281 | +0.08(+0.80%) |
Nov 13, 2017 | 9.662 | 9.795 | 9.616 | 9.773 | 183,809 | +0.11(+1.15%) |
Nov 10, 2017 | 9.668 | 9.733 | 9.609 | 9.662 | 155,692 | -0.01(-0.13%) |
Nov 09, 2017 | 9.746 | 9.877 | 9.648 | 9.675 | 309,208 | -0.12(-1.27%) |
Nov 08, 2017 | 9.929 | 9.929 | 9.760 | 9.799 | 331,893 | -0.14(-1.45%) |
Nov 07, 2017 | 10.13 | 10.13 | 9.942 | 9.942 | 222,283 | -0.16(-1.55%) |
Nov 06, 2017 | 10.14 | 10.15 | 10.05 | 10.10 | 111,411 | -0.06(-0.58%) |
Nov 03, 2017 | 10.01 | 10.16 | 9.936 | 10.16 | 377,259 | +0.14(+1.43%) |
Nov 02, 2017 | 9.969 | 10.10 | 9.890 | 10.01 | 263,064 | +0.03(+0.33%) |
Nov 01, 2017 | 10.10 | 10.18 | 9.936 | 9.982 | 145,418 | -0.09(-0.91%) |
Oct 31, 2017 | 10.14 | 10.24 | 10.02 | 10.07 | 203,247 | -0.15(-1.47%) |
Oct 30, 2017 | 10.38 | 10.38 | 10.19 | 10.22 | 134,168 | -0.19(-1.82%) |
Oct 27, 2017 | 10.46 | 10.46 | 10.35 | 10.41 | 108,151 | -0.05(-0.50%) |
Oct 26, 2017 | 10.39 | 10.50 | 10.35 | 10.46 | 117,341 | +0.14(+1.39%) |
Oct 25, 2017 | 10.24 | 10.33 | 10.22 | 10.32 | 202,524 | +0.08(+0.77%) |
Oct 24, 2017 | 10.28 | 10.34 | 10.23 | 10.24 | 212,283 | -0.01(-0.06%) |
Oct 23, 2017 | 10.37 | 10.38 | 10.24 | 10.25 | 206,774 | -0.12(-1.13%) |
Oct 20, 2017 | 10.44 | 10.51 | 10.35 | 10.37 | 194,988 | -0.01(-0.06%) |
Oct 19, 2017 | 10.30 | 10.43 | 10.24 | 10.37 | 166,469 | -0.01(-0.13%) |
Oct 18, 2017 | 10.39 | 10.43 | 10.27 | 10.39 | 185,462 | +0.01(+0.06%) |
Oct 17, 2017 | 10.46 | 10.46 | 10.36 | 10.38 | 160,586 | -0.10(-0.94%) |
Oct 16, 2017 | 10.45 | 10.48 | 10.39 | 10.48 | 240,685 | +0.08(+0.82%) |
Oct 13, 2017 | 10.41 | 10.47 | 10.33 | 10.39 | 351,238 | -0.01(-0.12%) |
Oct 12, 2017 | 10.34 | 10.43 | 10.28 | 10.41 | 257,058 | +0.10(+0.95%) |
Oct 11, 2017 | 10.34 | 10.36 | 10.28 | 10.31 | 273,070 | -0.03(-0.32%) |
Oct 10, 2017 | 10.31 | 10.40 | 10.26 | 10.34 | 354,842 | +0.08(+0.76%) |
Oct 09, 2017 | 10.36 | 10.36 | 10.24 | 10.26 | 332,862 | -0.09(-0.88%) |
Oct 06, 2017 | 10.34 | 10.38 | 10.30 | 10.35 | 160,510 | -0.01(-0.06%) |
Oct 05, 2017 | 10.31 | 10.39 | 10.30 | 10.36 | 242,134 | +0.08(+0.83%) |
Oct 04, 2017 | 10.44 | 10.44 | 10.26 | 10.28 | 210,283 | -0.14(-1.38%) |
Oct 03, 2017 | 10.48 | 10.49 | 10.37 | 10.42 | 353,697 | -0.03(-0.31%) |