Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.970 | 8.970 | 8.970 | 0 | +0.02(+0.22%) | |
Dec 28, 2017 | 8.940 | 8.990 | 8.940 | 8.950 | 11,763 | -0.08(-0.89%) |
Dec 27, 2017 | 9.020 | 9.051 | 8.880 | 9.030 | 6,476 | +0.02(+0.22%) |
Dec 26, 2017 | 9.130 | 9.130 | 9.010 | 9.010 | 1,141 | -0.14(-1.53%) |
Dec 22, 2017 | 9.170 | 9.269 | 9.130 | 9.150 | 7,967 | -0.11(-1.19%) |
Dec 21, 2017 | 9.320 | 9.350 | 9.260 | 9.260 | 10,619 | -0.15(-1.59%) |
Dec 20, 2017 | 9.300 | 9.460 | 9.300 | 9.410 | 10,598 | -0.04(-0.42%) |
Dec 19, 2017 | 9.350 | 9.561 | 9.350 | 9.450 | 16,517 | -0.05(-0.53%) |
Dec 18, 2017 | 9.600 | 9.620 | 9.500 | 9.500 | 13,709 | -0.32(-3.26%) |
Dec 15, 2017 | 10.10 | 10.10 | 9.810 | 9.820 | 10,563 | -0.30(-2.96%) |
Dec 14, 2017 | 10.12 | 10.17 | 10.10 | 10.12 | 3,914 | -0.10(-0.98%) |
Dec 13, 2017 | 10.20 | 10.27 | 10.17 | 10.22 | 10,440 | -0.13(-1.26%) |
Dec 12, 2017 | 10.34 | 10.36 | 10.23 | 10.35 | 9,884 | -0.14(-1.33%) |
Dec 11, 2017 | 10.37 | 10.54 | 10.37 | 10.49 | 5,091 | +0.06(+0.58%) |
Dec 08, 2017 | 10.47 | 10.51 | 10.40 | 10.43 | 5,854 | -0.29(-2.71%) |
Dec 07, 2017 | 11.00 | 11.00 | 10.71 | 10.72 | 2,754 | -0.29(-2.63%) |
Dec 06, 2017 | 11.06 | 11.14 | 11.01 | 11.01 | 4,161 | +0.09(+0.82%) |
Dec 05, 2017 | 10.94 | 11.10 | 10.83 | 10.92 | 8,940 | -0.10(-0.91%) |
Dec 04, 2017 | 10.85 | 11.08 | 10.77 | 11.02 | 13,925 | -0.35(-3.08%) |
Dec 01, 2017 | 11.21 | 11.74 | 11.12 | 11.37 | 37,994 | +0.40(+3.65%) |
Nov 30, 2017 | 10.95 | 11.06 | 10.86 | 10.97 | 12,722 | -0.12(-1.08%) |
Nov 29, 2017 | 10.84 | 11.15 | 10.84 | 11.09 | 19,328 | +0.27(+2.50%) |
Nov 28, 2017 | 10.85 | 10.92 | 10.82 | 10.82 | 3,731 | -0.13(-1.19%) |
Nov 27, 2017 | 10.89 | 10.97 | 10.83 | 10.95 | 2,972 | +0.13(+1.20%) |
Nov 24, 2017 | 10.86 | 10.87 | 10.81 | 10.82 | 8,348 | -0.08(-0.73%) |
Nov 22, 2017 | 10.94 | 11.01 | 10.88 | 10.90 | 8,730 | -0.17(-1.54%) |
Nov 21, 2017 | 11.21 | 11.21 | 11.05 | 11.07 | 11,006 | -0.40(-3.49%) |
Nov 20, 2017 | 11.46 | 11.59 | 11.39 | 11.47 | 8,418 | -0.38(-3.21%) |
Nov 17, 2017 | 12.16 | 12.16 | 11.82 | 11.85 | 4,240 | -0.27(-2.23%) |
Nov 16, 2017 | 12.20 | 12.22 | 11.95 | 12.12 | 21,063 | -0.54(-4.27%) |
Nov 15, 2017 | 12.64 | 12.92 | 12.47 | 12.66 | 16,238 | +0.38(+3.09%) |
Nov 14, 2017 | 12.16 | 12.44 | 12.08 | 12.28 | 22,804 | +0.39(+3.28%) |
Nov 13, 2017 | 11.99 | 12.00 | 11.69 | 11.89 | 18,010 | +0.12(+1.02%) |
Nov 10, 2017 | 11.66 | 11.85 | 11.60 | 11.77 | 16,535 | +0.29(+2.53%) |
Nov 09, 2017 | 11.75 | 12.00 | 11.47 | 11.48 | 23,155 | +0.21(+1.86%) |
Nov 08, 2017 | 11.22 | 11.35 | 11.16 | 11.27 | 9,415 | +0.09(+0.81%) |
Nov 07, 2017 | 11.03 | 11.29 | 11.03 | 11.18 | 28,693 | +0.10(+0.90%) |
Nov 06, 2017 | 11.00 | 11.08 | 10.98 | 11.08 | 6,395 | +0.07(+0.64%) |
Nov 03, 2017 | 11.03 | 11.03 | 10.97 | 11.01 | 3,078 | +0.09(+0.82%) |
Nov 02, 2017 | 10.79 | 11.14 | 10.78 | 10.92 | 8,688 | +0.10(+0.92%) |
Nov 01, 2017 | 10.56 | 10.82 | 10.53 | 10.82 | 20,975 | +0.08(+0.74%) |
Oct 31, 2017 | 10.66 | 10.88 | 10.66 | 10.74 | 21,840 | -0.15(-1.38%) |
Oct 30, 2017 | 10.85 | 10.99 | 10.73 | 10.89 | 18,892 | -0.02(-0.18%) |
Oct 27, 2017 | 11.26 | 11.39 | 10.85 | 10.91 | 29,249 | -0.50(-4.38%) |
Oct 26, 2017 | 11.48 | 11.48 | 11.28 | 11.41 | 15,279 | -0.24(-2.06%) |
Oct 25, 2017 | 11.50 | 12.05 | 11.50 | 11.65 | 33,437 | +0.37(+3.28%) |
Oct 24, 2017 | 11.12 | 11.28 | 11.11 | 11.28 | 15,042 | +0.06(+0.53%) |
Oct 23, 2017 | 10.88 | 11.22 | 10.84 | 11.22 | 18,465 | +0.27(+2.47%) |
Oct 20, 2017 | 10.97 | 11.01 | 10.93 | 10.95 | 12,878 | -0.21(-1.88%) |
Oct 19, 2017 | 11.50 | 11.67 | 11.16 | 11.16 | 15,700 | -0.15(-1.33%) |
Oct 18, 2017 | 11.15 | 11.31 | 11.02 | 11.31 | 33,740 | +0.07(+0.62%) |
Oct 17, 2017 | 11.30 | 11.47 | 11.24 | 11.24 | 8,125 | -0.07(-0.62%) |
Oct 16, 2017 | 11.36 | 11.47 | 11.28 | 11.31 | 21,357 | -0.29(-2.50%) |
Oct 13, 2017 | 11.69 | 11.71 | 11.52 | 11.60 | 12,650 | -0.30(-2.52%) |
Oct 12, 2017 | 11.93 | 11.93 | 11.70 | 11.90 | 31,836 | +0.08(+0.68%) |
Oct 11, 2017 | 12.06 | 12.11 | 11.82 | 11.82 | 20,059 | -0.28(-2.31%) |
Oct 10, 2017 | 12.17 | 12.36 | 12.09 | 12.10 | 23,638 | -0.24(-1.94%) |
Oct 09, 2017 | 11.99 | 12.39 | 11.95 | 12.34 | 18,841 | +0.28(+2.32%) |
Oct 06, 2017 | 12.01 | 12.10 | 12.00 | 12.06 | 10,377 | +0.08(+0.67%) |
Oct 05, 2017 | 12.20 | 12.20 | 11.94 | 11.98 | 24,771 | -0.33(-2.68%) |
Oct 04, 2017 | 12.35 | 12.40 | 12.27 | 12.31 | 12,218 | +0.04(+0.33%) |
Oct 03, 2017 | 12.22 | 12.35 | 12.20 | 12.27 | 5,350 | -0.10(-0.81%) |