Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.13 | 11.13 | 11.13 | 0 | -0.22(-1.94%) | |
Dec 28, 2017 | 11.29 | 11.42 | 11.20 | 11.35 | 1,109,615 | +0.22(+1.98%) |
Dec 27, 2017 | 10.95 | 11.29 | 10.95 | 11.13 | 1,169,363 | +0.29(+2.68%) |
Dec 22, 2017 | 10.77 | 10.87 | 10.69 | 10.84 | 1,032,469 | +0.07(+0.65%) |
Dec 21, 2017 | 10.56 | 10.80 | 10.49 | 10.77 | 1,264,835 | +0.21(+1.99%) |
Dec 20, 2017 | 10.47 | 10.58 | 10.34 | 10.56 | 1,481,777 | +0.25(+2.42%) |
Dec 19, 2017 | 10.22 | 10.46 | 10.15 | 10.31 | 1,366,526 | +0.05(+0.49%) |
Dec 18, 2017 | 9.930 | 10.26 | 9.930 | 10.26 | 1,448,462 | +0.39(+3.95%) |
Dec 15, 2017 | 9.820 | 9.960 | 9.780 | 9.870 | 2,867,411 | +0.21(+2.17%) |
Dec 14, 2017 | 9.740 | 9.960 | 9.660 | 9.660 | 1,447,982 | -0.04(-0.41%) |
Dec 13, 2017 | 9.460 | 9.730 | 9.405 | 9.700 | 1,781,586 | +0.34(+3.63%) |
Dec 12, 2017 | 9.320 | 9.440 | 9.220 | 9.360 | 1,288,985 | +0.08(+0.86%) |
Dec 11, 2017 | 8.990 | 9.450 | 8.970 | 9.280 | 2,100,109 | +0.31(+3.46%) |
Dec 08, 2017 | 9.020 | 9.070 | 8.930 | 8.970 | 1,861,991 | +0.04(+0.45%) |
Dec 07, 2017 | 9.000 | 9.030 | 8.810 | 8.930 | 1,584,347 | -0.05(-0.56%) |
Dec 06, 2017 | 9.100 | 9.240 | 8.965 | 8.980 | 1,154,819 | -0.19(-2.07%) |
Dec 05, 2017 | 9.120 | 9.350 | 8.940 | 9.170 | 1,945,339 | -0.39(-4.08%) |
Dec 04, 2017 | 9.520 | 9.730 | 9.460 | 9.560 | 1,577,841 | +0.19(+2.03%) |
Dec 01, 2017 | 9.400 | 9.480 | 9.260 | 9.370 | 1,825,100 | +0.00(+0.00%) |
Nov 30, 2017 | 9.450 | 9.550 | 9.300 | 9.370 | 1,616,365 | -0.04(-0.43%) |
Nov 29, 2017 | 9.830 | 9.840 | 9.280 | 9.410 | 2,016,828 | -0.48(-4.85%) |
Nov 28, 2017 | 9.770 | 10.00 | 9.740 | 9.890 | 1,402,323 | -0.09(-0.90%) |
Nov 27, 2017 | 10.27 | 10.27 | 9.890 | 9.980 | 1,258,216 | -0.38(-3.67%) |
Nov 24, 2017 | 10.29 | 10.50 | 10.25 | 10.36 | 1,315,230 | +0.14(+1.37%) |
Nov 23, 2017 | 10.22 | 10.25 | 10.15 | 10.22 | 329,070 | +0.04(+0.39%) |
Nov 22, 2017 | 9.950 | 10.22 | 9.950 | 10.18 | 1,412,652 | +0.32(+3.25%) |
Nov 21, 2017 | 9.900 | 10.07 | 9.810 | 9.860 | 1,115,676 | +0.15(+1.54%) |
Nov 20, 2017 | 9.810 | 9.900 | 9.670 | 9.710 | 795,134 | -0.10(-1.02%) |
Nov 17, 2017 | 9.520 | 9.920 | 9.520 | 9.810 | 1,094,641 | +0.33(+3.48%) |
Nov 16, 2017 | 9.410 | 9.750 | 9.380 | 9.480 | 1,370,473 | +0.13(+1.39%) |
Nov 15, 2017 | 9.560 | 9.600 | 9.180 | 9.350 | 1,584,817 | -0.25(-2.60%) |
Nov 14, 2017 | 10.00 | 10.04 | 9.580 | 9.600 | 1,648,460 | -0.52(-5.14%) |
Nov 13, 2017 | 10.24 | 10.39 | 10.10 | 10.12 | 1,403,291 | +0.01(+0.10%) |
Nov 10, 2017 | 10.20 | 10.39 | 10.11 | 10.11 | 1,024,197 | -0.11(-1.08%) |
Nov 09, 2017 | 10.17 | 10.30 | 10.08 | 10.22 | 1,314,128 | -0.12(-1.16%) |
Nov 08, 2017 | 10.25 | 10.43 | 10.09 | 10.34 | 1,782,363 | +0.14(+1.37%) |
Nov 07, 2017 | 10.15 | 10.25 | 10.10 | 10.20 | 1,519,270 | -0.16(-1.54%) |
Nov 06, 2017 | 10.05 | 10.44 | 10.03 | 10.36 | 2,484,610 | +0.51(+5.18%) |
Nov 03, 2017 | 9.900 | 9.940 | 9.710 | 9.850 | 999,492 | -0.03(-0.30%) |
Nov 02, 2017 | 10.10 | 10.19 | 9.750 | 9.880 | 2,035,776 | -0.12(-1.20%) |
Nov 01, 2017 | 9.840 | 10.35 | 9.750 | 10.00 | 2,878,634 | +0.41(+4.28%) |
Oct 31, 2017 | 9.650 | 9.750 | 9.510 | 9.590 | 1,169,160 | -0.04(-0.42%) |
Oct 30, 2017 | 9.380 | 9.680 | 9.350 | 9.630 | 1,413,991 | +0.20(+2.12%) |
Oct 27, 2017 | 9.200 | 9.460 | 9.080 | 9.430 | 3,405,481 | -0.17(-1.77%) |
Oct 26, 2017 | 9.750 | 9.820 | 9.510 | 9.600 | 1,721,868 | -0.17(-1.74%) |
Oct 25, 2017 | 10.02 | 10.07 | 9.730 | 9.770 | 1,889,820 | -0.30(-2.98%) |
Oct 24, 2017 | 10.07 | 10.15 | 9.950 | 10.07 | 1,666,034 | +0.15(+1.51%) |
Oct 23, 2017 | 9.910 | 10.07 | 9.870 | 9.920 | 1,650,750 | +0.02(+0.20%) |
Oct 20, 2017 | 9.900 | 10.17 | 9.855 | 9.900 | 2,162,531 | +0.13(+1.33%) |
Oct 19, 2017 | 9.660 | 9.850 | 9.530 | 9.770 | 1,446,924 | -0.02(-0.20%) |
Oct 18, 2017 | 9.990 | 10.17 | 9.720 | 9.790 | 1,950,527 | -0.25(-2.49%) |
Oct 17, 2017 | 10.35 | 10.39 | 9.970 | 10.04 | 1,760,488 | -0.39(-3.74%) |
Oct 16, 2017 | 10.40 | 10.79 | 10.35 | 10.43 | 4,145,213 | +0.52(+5.25%) |
Oct 13, 2017 | 10.12 | 10.20 | 9.750 | 9.910 | 1,944,743 | -0.09(-0.90%) |
Oct 12, 2017 | 9.930 | 10.26 | 9.930 | 10.00 | 2,552,400 | +0.07(+0.70%) |
Oct 11, 2017 | 10.01 | 10.13 | 9.800 | 9.930 | 1,243,472 | -0.02(-0.20%) |
Oct 10, 2017 | 9.940 | 10.07 | 9.840 | 9.950 | 1,792,378 | +0.13(+1.32%) |
Oct 06, 2017 | 9.940 | 9.950 | 9.780 | 9.820 | 1,096,865 | -0.15(-1.50%) |
Oct 05, 2017 | 9.910 | 10.26 | 9.910 | 9.970 | 3,284,445 | +0.26(+2.68%) |
Oct 04, 2017 | 9.660 | 9.790 | 9.560 | 9.710 | 1,899,290 | +0.00(+0.00%) |
Oct 03, 2017 | 9.560 | 9.720 | 9.460 | 9.710 | 2,452,159 | +0.25(+2.64%) |