Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.387 | 9.387 | 9.387 | 0 | -0.02(-0.21%) | |
Dec 28, 2017 | 9.394 | 9.453 | 9.361 | 9.407 | 685,700 | +0.01(+0.14%) |
Dec 27, 2017 | 9.493 | 9.493 | 9.321 | 9.394 | 412,673 | -0.05(-0.56%) |
Dec 26, 2017 | 9.433 | 9.493 | 9.374 | 9.447 | 490,013 | +0.03(+0.35%) |
Dec 22, 2017 | 9.361 | 9.493 | 9.288 | 9.414 | 571,187 | +0.04(+0.42%) |
Dec 21, 2017 | 9.374 | 9.499 | 9.288 | 9.374 | 512,538 | +0.00(+0.00%) |
Dec 20, 2017 | 9.539 | 9.539 | 9.334 | 9.374 | 478,642 | -0.13(-1.32%) |
Dec 19, 2017 | 9.572 | 9.631 | 9.466 | 9.499 | 368,309 | -0.05(-0.55%) |
Dec 18, 2017 | 9.631 | 9.777 | 9.546 | 9.552 | 441,464 | -0.06(-0.62%) |
Dec 15, 2017 | 9.724 | 9.749 | 9.499 | 9.612 | 1,365,402 | -0.11(-1.09%) |
Dec 14, 2017 | 9.704 | 9.806 | 9.651 | 9.717 | 529,453 | +0.01(+0.14%) |
Dec 13, 2017 | 9.763 | 9.787 | 9.638 | 9.704 | 400,264 | -0.03(-0.34%) |
Dec 12, 2017 | 9.803 | 9.889 | 9.691 | 9.737 | 526,808 | -0.07(-0.67%) |
Dec 11, 2017 | 9.724 | 9.902 | 9.724 | 9.803 | 1,019,179 | +0.14(+1.43%) |
Dec 08, 2017 | 9.915 | 9.915 | 9.625 | 9.664 | 457,556 | -0.12(-1.21%) |
Dec 07, 2017 | 9.763 | 9.965 | 9.737 | 9.783 | 631,375 | +0.02(+0.20%) |
Dec 06, 2017 | 9.750 | 9.955 | 9.704 | 9.763 | 361,342 | +0.01(+0.14%) |
Dec 05, 2017 | 9.638 | 9.823 | 9.638 | 9.750 | 272,741 | +0.11(+1.16%) |
Dec 04, 2017 | 9.704 | 9.770 | 9.618 | 9.638 | 299,723 | -0.01(-0.14%) |
Dec 01, 2017 | 9.816 | 9.816 | 9.513 | 9.651 | 782,953 | -0.24(-2.40%) |
Nov 30, 2017 | 9.803 | 9.981 | 9.770 | 9.889 | 608,211 | +0.16(+1.63%) |
Nov 29, 2017 | 9.889 | 10.01 | 9.612 | 9.730 | 480,951 | -0.17(-1.73%) |
Nov 28, 2017 | 9.895 | 10.02 | 9.823 | 9.902 | 279,579 | +0.03(+0.33%) |
Nov 27, 2017 | 9.902 | 9.955 | 9.829 | 9.869 | 351,288 | -0.03(-0.33%) |
Nov 24, 2017 | 10.03 | 10.04 | 9.843 | 9.902 | 154,154 | -0.10(-0.99%) |
Nov 22, 2017 | 9.882 | 10.06 | 9.877 | 10.00 | 414,619 | +0.18(+1.81%) |
Nov 21, 2017 | 10.02 | 10.09 | 9.678 | 9.823 | 802,678 | -0.12(-1.20%) |
Nov 20, 2017 | 10.01 | 10.10 | 9.796 | 9.942 | 237,240 | -0.09(-0.92%) |
Nov 17, 2017 | 9.928 | 10.05 | 9.770 | 10.03 | 205,989 | +0.17(+1.74%) |
Nov 16, 2017 | 10.02 | 10.02 | 9.770 | 9.862 | 190,944 | -0.06(-0.60%) |
Nov 15, 2017 | 9.810 | 9.948 | 9.651 | 9.922 | 182,018 | +0.11(+1.08%) |
Nov 14, 2017 | 9.829 | 9.902 | 9.744 | 9.816 | 331,571 | -0.10(-1.00%) |
Nov 13, 2017 | 10.02 | 10.09 | 9.843 | 9.915 | 198,715 | -0.11(-1.07%) |
Nov 10, 2017 | 10.05 | 10.20 | 10.00 | 10.02 | 277,951 | -0.03(-0.32%) |
Nov 09, 2017 | 10.10 | 10.24 | 10.02 | 10.05 | 289,869 | -0.05(-0.45%) |
Nov 08, 2017 | 10.16 | 10.26 | 10.08 | 10.10 | 228,524 | -0.05(-0.51%) |
Nov 07, 2017 | 10.20 | 10.24 | 10.09 | 10.15 | 209,490 | +0.01(+0.13%) |
Nov 06, 2017 | 10.04 | 10.18 | 9.967 | 10.14 | 193,952 | +0.15(+1.49%) |
Nov 03, 2017 | 9.938 | 10.07 | 9.861 | 9.990 | 128,476 | +0.08(+0.85%) |
Nov 02, 2017 | 10.02 | 10.22 | 9.854 | 9.906 | 372,715 | -0.07(-0.71%) |
Nov 01, 2017 | 9.654 | 10.05 | 9.595 | 9.977 | 201,830 | +0.22(+2.25%) |
Oct 31, 2017 | 9.699 | 9.847 | 9.537 | 9.757 | 95,177 | +0.05(+0.47%) |
Oct 30, 2017 | 9.783 | 9.970 | 9.654 | 9.712 | 125,340 | -0.10(-0.99%) |
Oct 27, 2017 | 9.654 | 9.815 | 9.460 | 9.809 | 202,364 | +0.16(+1.68%) |
Oct 26, 2017 | 9.615 | 9.738 | 9.434 | 9.647 | 259,933 | +0.08(+0.88%) |
Oct 25, 2017 | 9.725 | 9.744 | 9.395 | 9.563 | 315,723 | -0.21(-2.18%) |
Oct 24, 2017 | 9.925 | 9.925 | 9.641 | 9.776 | 225,482 | -0.06(-0.59%) |
Oct 23, 2017 | 10.06 | 10.06 | 9.809 | 9.835 | 145,908 | -0.20(-2.00%) |
Oct 20, 2017 | 9.880 | 10.18 | 9.861 | 10.04 | 286,522 | -0.05(-0.51%) |
Oct 19, 2017 | 9.958 | 10.14 | 9.925 | 10.09 | 262,719 | +0.04(+0.39%) |
Oct 18, 2017 | 10.18 | 10.24 | 9.951 | 10.05 | 77,211 | -0.09(-0.89%) |
Oct 17, 2017 | 10.12 | 10.19 | 10.05 | 10.14 | 82,654 | +0.05(+0.45%) |
Oct 16, 2017 | 10.20 | 10.26 | 10.04 | 10.09 | 110,500 | -0.08(-0.76%) |
Oct 13, 2017 | 10.31 | 10.31 | 10.09 | 10.17 | 106,397 | -0.01(-0.06%) |
Oct 12, 2017 | 10.10 | 10.21 | 10.09 | 10.18 | 145,066 | -0.02(-0.19%) |
Oct 11, 2017 | 10.16 | 10.24 | 10.06 | 10.20 | 264,856 | +0.03(+0.25%) |
Oct 10, 2017 | 10.27 | 10.33 | 10.15 | 10.17 | 203,912 | -0.03(-0.25%) |
Oct 09, 2017 | 10.25 | 10.25 | 10.14 | 10.20 | 98,610 | -0.05(-0.44%) |
Oct 06, 2017 | 10.25 | 10.26 | 10.16 | 10.24 | 130,007 | -0.08(-0.75%) |
Oct 05, 2017 | 10.37 | 10.44 | 10.14 | 10.32 | 147,422 | -0.04(-0.37%) |
Oct 04, 2017 | 10.32 | 10.40 | 10.10 | 10.36 | 204,749 | +0.03(+0.25%) |
Oct 03, 2017 | 10.26 | 10.40 | 10.13 | 10.33 | 327,747 | +0.09(+0.88%) |