Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.562 | 9.562 | 9.562 | 0 | -0.04(-0.45%) | |
Dec 28, 2017 | 9.407 | 9.618 | 9.347 | 9.605 | 668,119 | +0.18(+1.92%) |
Dec 27, 2017 | 9.433 | 9.510 | 9.260 | 9.424 | 668,908 | +0.03(+0.27%) |
Dec 26, 2017 | 9.269 | 9.562 | 9.230 | 9.398 | 1,105,412 | +0.09(+1.02%) |
Dec 22, 2017 | 9.433 | 9.441 | 9.217 | 9.304 | 958,132 | -0.18(-1.91%) |
Dec 21, 2017 | 9.795 | 9.915 | 9.424 | 9.484 | 1,355,799 | -0.26(-2.65%) |
Dec 20, 2017 | 9.562 | 9.786 | 9.502 | 9.743 | 776,554 | +0.21(+2.17%) |
Dec 19, 2017 | 9.571 | 9.691 | 9.415 | 9.536 | 1,422,854 | -0.01(-0.09%) |
Dec 18, 2017 | 9.553 | 9.695 | 9.424 | 9.545 | 1,125,173 | +0.06(+0.64%) |
Dec 15, 2017 | 9.002 | 9.519 | 9.002 | 9.484 | 2,906,851 | +0.49(+5.46%) |
Dec 14, 2017 | 9.726 | 9.790 | 8.812 | 8.993 | 3,156,157 | -0.71(-7.28%) |
Dec 13, 2017 | 9.700 | 9.907 | 9.639 | 9.700 | 1,256,922 | +0.03(+0.27%) |
Dec 12, 2017 | 9.898 | 9.975 | 9.618 | 9.674 | 1,510,707 | -0.22(-2.26%) |
Dec 11, 2017 | 10.17 | 10.19 | 9.855 | 9.898 | 942,445 | -0.25(-2.46%) |
Dec 08, 2017 | 10.16 | 10.29 | 10.00 | 10.15 | 1,121,302 | +0.04(+0.43%) |
Dec 07, 2017 | 10.01 | 10.20 | 9.950 | 10.10 | 1,025,811 | +0.08(+0.77%) |
Dec 06, 2017 | 10.04 | 10.13 | 9.924 | 10.03 | 1,363,473 | +0.02(+0.17%) |
Dec 05, 2017 | 10.10 | 10.11 | 9.829 | 10.01 | 714,076 | -0.05(-0.51%) |
Dec 04, 2017 | 10.06 | 10.40 | 9.975 | 10.06 | 1,320,099 | +0.16(+1.57%) |
Dec 01, 2017 | 9.691 | 9.932 | 9.575 | 9.907 | 1,147,320 | +0.22(+2.31%) |
Nov 30, 2017 | 9.734 | 10.00 | 9.579 | 9.683 | 1,234,230 | -0.01(-0.09%) |
Nov 29, 2017 | 9.622 | 10.02 | 9.579 | 9.691 | 1,731,634 | +0.11(+1.17%) |
Nov 28, 2017 | 9.502 | 9.760 | 9.390 | 9.579 | 1,768,739 | +0.12(+1.28%) |
Nov 27, 2017 | 9.510 | 9.812 | 9.355 | 9.459 | 1,492,703 | +0.04(+0.46%) |
Nov 24, 2017 | 9.795 | 9.907 | 9.398 | 9.415 | 1,116,949 | -0.32(-3.27%) |
Nov 22, 2017 | 9.691 | 9.941 | 9.622 | 9.734 | 1,167,713 | +0.06(+0.62%) |
Nov 21, 2017 | 9.889 | 9.993 | 9.605 | 9.674 | 1,229,995 | -0.17(-1.75%) |
Nov 20, 2017 | 9.932 | 10.04 | 9.812 | 9.846 | 715,987 | -0.10(-1.04%) |
Nov 17, 2017 | 10.23 | 10.34 | 9.838 | 9.950 | 1,995,181 | -0.24(-2.37%) |
Nov 16, 2017 | 9.743 | 10.24 | 9.726 | 10.19 | 1,738,455 | +0.50(+5.16%) |
Nov 15, 2017 | 9.872 | 9.937 | 9.484 | 9.691 | 1,737,721 | -0.22(-2.26%) |
Nov 14, 2017 | 9.795 | 9.941 | 9.476 | 9.915 | 1,438,634 | +0.32(+3.32%) |
Nov 13, 2017 | 9.700 | 9.812 | 9.519 | 9.596 | 1,304,946 | -0.22(-2.19%) |
Nov 10, 2017 | 9.502 | 10.51 | 9.459 | 9.812 | 4,586,417 | +0.41(+4.40%) |
Nov 09, 2017 | 8.873 | 9.510 | 8.795 | 9.398 | 3,249,936 | +0.48(+5.41%) |
Nov 08, 2017 | 8.795 | 9.441 | 8.632 | 8.916 | 3,903,172 | +0.17(+1.97%) |
Nov 07, 2017 | 8.899 | 8.924 | 8.649 | 8.744 | 2,486,604 | -0.16(-1.84%) |
Nov 06, 2017 | 9.080 | 9.286 | 8.735 | 8.907 | 3,414,429 | -0.17(-1.90%) |
Nov 03, 2017 | 9.080 | 9.691 | 8.795 | 9.080 | 6,802,750 | +0.53(+6.25%) |
Nov 02, 2017 | 8.726 | 8.860 | 8.347 | 8.545 | 3,415,370 | -0.22(-2.55%) |
Nov 01, 2017 | 8.459 | 8.769 | 8.399 | 8.769 | 3,164,110 | +0.21(+2.41%) |
Oct 31, 2017 | 9.751 | 9.863 | 7.805 | 8.563 | 10,825,695 | -0.11(-1.29%) |
Oct 30, 2017 | 8.209 | 8.838 | 7.942 | 8.675 | 3,196,631 | +0.47(+5.78%) |
Oct 27, 2017 | 8.382 | 8.442 | 8.141 | 8.201 | 2,001,949 | -0.24(-2.86%) |
Oct 26, 2017 | 8.545 | 8.614 | 8.304 | 8.442 | 1,041,396 | -0.12(-1.41%) |
Oct 25, 2017 | 8.304 | 8.692 | 8.158 | 8.563 | 4,609,588 | -0.53(-5.78%) |
Oct 24, 2017 | 8.993 | 9.217 | 8.933 | 9.088 | 1,000,328 | +0.09(+0.96%) |
Oct 23, 2017 | 8.950 | 9.260 | 8.864 | 9.002 | 1,969,627 | +0.02(+0.19%) |
Oct 20, 2017 | 9.260 | 9.269 | 8.787 | 8.985 | 1,823,756 | -0.18(-1.97%) |
Oct 19, 2017 | 9.028 | 9.183 | 8.976 | 9.166 | 806,388 | +0.09(+1.04%) |
Oct 18, 2017 | 8.916 | 9.174 | 8.847 | 9.071 | 1,051,051 | +0.16(+1.84%) |
Oct 17, 2017 | 8.804 | 8.993 | 8.787 | 8.907 | 830,093 | +0.10(+1.17%) |
Oct 16, 2017 | 9.105 | 9.239 | 8.778 | 8.804 | 1,655,621 | -0.30(-3.31%) |
Oct 13, 2017 | 9.295 | 9.372 | 9.080 | 9.105 | 639,408 | -0.14(-1.49%) |
Oct 12, 2017 | 9.407 | 9.433 | 9.062 | 9.243 | 1,317,025 | -0.22(-2.37%) |
Oct 11, 2017 | 9.803 | 9.803 | 9.403 | 9.467 | 1,279,858 | -0.29(-3.00%) |
Oct 10, 2017 | 9.795 | 10.09 | 9.730 | 9.760 | 581,625 | +0.03(+0.35%) |
Oct 09, 2017 | 9.881 | 10.04 | 9.726 | 9.726 | 634,775 | -0.16(-1.57%) |
Oct 06, 2017 | 9.820 | 9.941 | 9.695 | 9.881 | 491,465 | +0.02(+0.17%) |
Oct 05, 2017 | 9.924 | 10.10 | 9.816 | 9.863 | 748,799 | -0.03(-0.26%) |
Oct 04, 2017 | 9.795 | 9.993 | 9.734 | 9.889 | 937,730 | +0.13(+1.32%) |
Oct 03, 2017 | 9.769 | 9.769 | 9.622 | 9.760 | 734,549 | -0.02(-0.18%) |