Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.450 | 9.450 | 9.450 | 0 | -0.15(-1.56%) | |
Dec 28, 2017 | 9.950 | 9.950 | 9.600 | 9.600 | 4,682 | -0.08(-0.78%) |
Dec 27, 2017 | 9.600 | 9.710 | 9.550 | 9.675 | 31,699 | -0.06(-0.57%) |
Dec 26, 2017 | 9.450 | 9.850 | 9.450 | 9.730 | 15,783 | +0.18(+1.89%) |
Dec 22, 2017 | 9.250 | 9.700 | 9.250 | 9.550 | 13,326 | +0.25(+2.69%) |
Dec 21, 2017 | 9.200 | 9.600 | 9.060 | 9.300 | 11,679 | +0.05(+0.54%) |
Dec 20, 2017 | 9.350 | 9.595 | 9.250 | 9.250 | 8,959 | -0.05(-0.54%) |
Dec 19, 2017 | 9.550 | 9.667 | 9.300 | 9.300 | 3,419 | -0.35(-3.63%) |
Dec 18, 2017 | 9.550 | 10.00 | 9.475 | 9.650 | 16,150 | +0.00(+0.00%) |
Dec 15, 2017 | 9.700 | 9.900 | 9.495 | 9.650 | 10,456 | +0.00(+0.00%) |
Dec 14, 2017 | 9.550 | 9.800 | 9.550 | 9.650 | 10,378 | +0.00(+0.00%) |
Dec 13, 2017 | 9.500 | 9.800 | 9.500 | 9.650 | 3,682 | +0.05(+0.52%) |
Dec 12, 2017 | 9.600 | 9.950 | 9.600 | 9.600 | 3,297 | -0.15(-1.54%) |
Dec 11, 2017 | 9.850 | 10.50 | 9.300 | 9.750 | 6,527 | -0.25(-2.50%) |
Dec 08, 2017 | 9.650 | 10.05 | 9.650 | 10.00 | 4,923 | +0.25(+2.56%) |
Dec 07, 2017 | 9.900 | 10.10 | 9.700 | 9.750 | 2,746 | -0.25(-2.50%) |
Dec 06, 2017 | 10.18 | 10.60 | 10.00 | 10.00 | 4,910 | -0.20(-1.96%) |
Dec 05, 2017 | 10.25 | 10.70 | 9.900 | 10.20 | 12,852 | -0.05(-0.49%) |
Dec 04, 2017 | 10.60 | 10.60 | 10.25 | 10.25 | 9,442 | -0.55(-5.09%) |
Dec 01, 2017 | 10.60 | 10.85 | 10.60 | 10.80 | 2,238 | +0.10(+0.93%) |
Nov 30, 2017 | 10.45 | 10.90 | 10.45 | 10.70 | 5,959 | +0.20(+1.90%) |
Nov 29, 2017 | 10.50 | 10.50 | 10.50 | 10.50 | 6,627 | -0.05(-0.47%) |
Nov 28, 2017 | 10.85 | 10.85 | 10.55 | 10.55 | 4,152 | -0.40(-3.65%) |
Nov 27, 2017 | 10.80 | 11.00 | 10.70 | 10.95 | 10,435 | +0.20(+1.86%) |
Nov 24, 2017 | 10.60 | 10.75 | 10.60 | 10.75 | 6,292 | +0.18(+1.65%) |
Nov 22, 2017 | 10.50 | 10.60 | 10.50 | 10.57 | 3,252 | +0.02(+0.24%) |
Nov 21, 2017 | 10.53 | 10.60 | 10.53 | 10.55 | 12,112 | +0.00(+0.00%) |
Nov 20, 2017 | 10.55 | 10.55 | 10.50 | 10.55 | 6,936 | +0.00(+0.00%) |
Nov 17, 2017 | 10.55 | 10.55 | 10.50 | 10.55 | 7,457 | +0.02(+0.16%) |
Nov 16, 2017 | 10.40 | 10.53 | 10.40 | 10.53 | 3,967 | +0.23(+2.26%) |
Nov 15, 2017 | 10.50 | 10.50 | 10.30 | 10.30 | 982 | -0.10(-0.96%) |
Nov 14, 2017 | 10.40 | 10.55 | 10.40 | 10.40 | 6,756 | -0.05(-0.48%) |
Nov 13, 2017 | 10.60 | 10.60 | 10.45 | 10.45 | 8,347 | -0.30(-2.79%) |
Nov 10, 2017 | 10.60 | 11.00 | 10.60 | 10.75 | 27,024 | +0.20(+1.90%) |
Nov 09, 2017 | 10.50 | 10.80 | 10.30 | 10.55 | 8,035 | +0.05(+0.48%) |
Nov 08, 2017 | 10.30 | 10.55 | 10.30 | 10.50 | 6,520 | +0.07(+0.71%) |
Nov 07, 2017 | 10.60 | 10.75 | 10.10 | 10.43 | 8,259 | -0.05(-0.51%) |
Nov 06, 2017 | 10.45 | 10.60 | 10.40 | 10.48 | 10,063 | +0.13(+1.26%) |
Nov 03, 2017 | 10.45 | 10.45 | 10.30 | 10.35 | 2,041 | +0.12(+1.22%) |
Nov 02, 2017 | 10.29 | 10.47 | 10.20 | 10.22 | 29,480 | -0.03(-0.24%) |
Nov 01, 2017 | 10.18 | 10.30 | 10.10 | 10.25 | 5,799 | +0.05(+0.49%) |
Oct 31, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 341 | +0.15(+1.49%) |
Oct 30, 2017 | 10.20 | 10.20 | 10.00 | 10.05 | 6,299 | -0.15(-1.52%) |
Oct 27, 2017 | 10.15 | 10.22 | 10.11 | 10.21 | 5,310 | +0.05(+0.54%) |
Oct 26, 2017 | 10.20 | 10.30 | 10.05 | 10.15 | 1,848 | +0.00(+0.00%) |
Oct 25, 2017 | 10.16 | 10.25 | 10.05 | 10.15 | 3,669 | +0.21(+2.11%) |
Oct 24, 2017 | 10.14 | 10.14 | 9.900 | 9.940 | 9,900 | -0.26(-2.55%) |
Oct 23, 2017 | 10.25 | 10.49 | 9.950 | 10.20 | 13,997 | +0.10(+0.98%) |
Oct 20, 2017 | 9.700 | 10.15 | 9.700 | 10.10 | 18,588 | +0.50(+5.22%) |
Oct 19, 2017 | 9.700 | 9.700 | 9.600 | 9.600 | 428 | +0.15(+1.59%) |
Oct 18, 2017 | 9.600 | 9.600 | 9.450 | 9.450 | 1,693 | +0.00(+0.00%) |
Oct 17, 2017 | 9.600 | 9.600 | 9.450 | 9.450 | 5,039 | -0.15(-1.56%) |
Oct 16, 2017 | 9.700 | 9.736 | 9.600 | 9.600 | 3,016 | -0.25(-2.54%) |
Oct 13, 2017 | 9.700 | 9.900 | 9.550 | 9.850 | 5,300 | +0.15(+1.55%) |
Oct 12, 2017 | 9.650 | 10.00 | 9.650 | 9.700 | 1,693 | -0.20(-2.02%) |
Oct 11, 2017 | 9.650 | 9.900 | 9.500 | 9.900 | 21,100 | +0.10(+0.97%) |
Oct 10, 2017 | 10.00 | 10.00 | 9.360 | 9.805 | 7,482 | -0.20(-1.95%) |
Oct 09, 2017 | 10.10 | 10.10 | 9.950 | 10.00 | 1,758 | -0.10(-0.99%) |
Oct 06, 2017 | 10.25 | 10.25 | 10.03 | 10.10 | 3,286 | -0.35(-3.35%) |
Oct 05, 2017 | 10.15 | 10.60 | 10.05 | 10.45 | 10,083 | +0.20(+1.95%) |
Oct 04, 2017 | 9.950 | 10.30 | 9.950 | 10.25 | 18,701 | +0.35(+3.54%) |
Oct 03, 2017 | 9.850 | 9.953 | 9.850 | 9.900 | 4,326 | +0.00(+0.00%) |