Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.10 | 12.10 | 12.10 | 0 | -0.10(-0.82%) | |
Dec 28, 2017 | 12.15 | 12.50 | 12.05 | 12.20 | 205,533 | +0.10(+0.83%) |
Dec 27, 2017 | 12.15 | 12.30 | 12.00 | 12.10 | 207,860 | -0.05(-0.41%) |
Dec 26, 2017 | 12.70 | 12.75 | 12.00 | 12.15 | 358,175 | -0.55(-4.33%) |
Dec 22, 2017 | 11.15 | 12.78 | 11.15 | 12.70 | 561,696 | +1.55(+13.90%) |
Dec 21, 2017 | 10.65 | 11.28 | 10.65 | 11.15 | 449,773 | +0.50(+4.69%) |
Dec 20, 2017 | 10.95 | 11.10 | 10.60 | 10.65 | 395,307 | -0.20(-1.84%) |
Dec 19, 2017 | 11.30 | 11.70 | 10.60 | 10.85 | 581,819 | -0.55(-4.82%) |
Dec 18, 2017 | 11.20 | 11.94 | 11.20 | 11.40 | 661,299 | +0.25(+2.24%) |
Dec 15, 2017 | 10.05 | 11.50 | 10.01 | 11.15 | 1,461,710 | +1.40(+14.36%) |
Dec 14, 2017 | 9.500 | 9.800 | 9.500 | 9.750 | 285,723 | +0.25(+2.63%) |
Dec 13, 2017 | 9.700 | 9.850 | 9.450 | 9.500 | 394,067 | -0.05(-0.52%) |
Dec 12, 2017 | 9.850 | 9.900 | 9.550 | 9.550 | 393,748 | -0.20(-2.05%) |
Dec 11, 2017 | 9.350 | 9.850 | 8.950 | 9.750 | 489,727 | +0.45(+4.84%) |
Dec 08, 2017 | 8.950 | 9.350 | 8.527 | 9.300 | 395,887 | +0.45(+5.08%) |
Dec 07, 2017 | 8.450 | 9.100 | 8.200 | 8.850 | 437,854 | +0.50(+5.99%) |
Dec 06, 2017 | 8.550 | 8.750 | 8.150 | 8.350 | 450,447 | -0.25(-2.91%) |
Dec 05, 2017 | 9.150 | 9.150 | 8.550 | 8.600 | 300,275 | -0.50(-5.49%) |
Dec 04, 2017 | 9.550 | 9.850 | 9.000 | 9.100 | 379,140 | -0.25(-2.67%) |
Dec 01, 2017 | 9.450 | 9.450 | 9.050 | 9.350 | 330,388 | -0.05(-0.53%) |
Nov 30, 2017 | 9.600 | 9.700 | 9.250 | 9.400 | 332,761 | +0.00(+0.00%) |
Nov 29, 2017 | 9.500 | 9.700 | 9.250 | 9.400 | 436,927 | -0.20(-2.08%) |
Nov 28, 2017 | 8.650 | 9.600 | 8.500 | 9.600 | 1,155,276 | +1.00(+11.63%) |
Nov 27, 2017 | 8.550 | 8.800 | 8.350 | 8.600 | 255,104 | +0.05(+0.58%) |
Nov 24, 2017 | 8.650 | 8.950 | 8.150 | 8.550 | 121,855 | +0.00(+0.00%) |
Nov 22, 2017 | 8.300 | 8.750 | 8.200 | 8.550 | 345,945 | +0.30(+3.64%) |
Nov 21, 2017 | 7.700 | 8.300 | 7.550 | 8.250 | 708,852 | +0.60(+7.84%) |
Nov 20, 2017 | 9.000 | 9.000 | 7.600 | 7.650 | 597,773 | -0.70(-8.38%) |
Nov 17, 2017 | 8.200 | 8.475 | 8.100 | 8.350 | 514,541 | +0.15(+1.83%) |
Nov 16, 2017 | 8.050 | 8.500 | 8.000 | 8.200 | 585,252 | +0.30(+3.80%) |
Nov 15, 2017 | 8.300 | 8.300 | 7.900 | 7.900 | 425,513 | -0.40(-4.82%) |
Nov 14, 2017 | 8.650 | 9.250 | 8.260 | 8.300 | 324,318 | -0.45(-5.14%) |
Nov 13, 2017 | 9.200 | 9.300 | 8.600 | 8.750 | 541,508 | -0.70(-7.41%) |
Nov 10, 2017 | 9.600 | 9.750 | 8.950 | 9.450 | 545,064 | -0.15(-1.56%) |
Nov 09, 2017 | 8.200 | 9.900 | 7.900 | 9.600 | 1,087,875 | +1.40(+17.07%) |
Nov 08, 2017 | 8.000 | 8.350 | 8.000 | 8.200 | 554,764 | +0.10(+1.23%) |
Nov 07, 2017 | 8.050 | 8.275 | 7.900 | 8.100 | 457,578 | +0.15(+1.89%) |
Nov 06, 2017 | 8.050 | 8.050 | 7.850 | 7.950 | 406,713 | -0.05(-0.62%) |
Nov 03, 2017 | 7.950 | 8.600 | 7.875 | 8.000 | 759,290 | +0.08(+0.95%) |
Nov 02, 2017 | 7.650 | 7.950 | 7.550 | 7.925 | 514,998 | +0.17(+2.26%) |
Nov 01, 2017 | 7.500 | 8.550 | 7.100 | 7.750 | 1,842,521 | -1.50(-16.22%) |
Oct 31, 2017 | 9.250 | 9.450 | 9.050 | 9.250 | 160,450 | +0.10(+1.09%) |
Oct 30, 2017 | 9.050 | 9.600 | 8.950 | 9.150 | 222,136 | +0.05(+0.55%) |
Oct 27, 2017 | 9.550 | 9.550 | 9.050 | 9.100 | 248,929 | -0.35(-3.70%) |
Oct 26, 2017 | 9.450 | 9.550 | 9.100 | 9.450 | 293,661 | +0.00(+0.00%) |
Oct 25, 2017 | 9.800 | 9.850 | 9.300 | 9.450 | 485,300 | -0.30(-3.08%) |
Oct 24, 2017 | 9.750 | 9.900 | 9.625 | 9.750 | 243,496 | +0.00(+0.00%) |
Oct 23, 2017 | 9.750 | 9.900 | 9.500 | 9.750 | 224,970 | -0.05(-0.51%) |
Oct 20, 2017 | 9.350 | 9.850 | 9.300 | 9.800 | 398,613 | +0.50(+5.38%) |
Oct 19, 2017 | 9.100 | 9.400 | 8.950 | 9.300 | 393,230 | +0.20(+2.20%) |
Oct 18, 2017 | 9.650 | 9.650 | 9.050 | 9.100 | 277,155 | -0.45(-4.71%) |
Oct 17, 2017 | 9.300 | 9.600 | 9.080 | 9.550 | 200,414 | +0.25(+2.69%) |
Oct 16, 2017 | 9.100 | 9.550 | 9.050 | 9.300 | 308,628 | +0.35(+3.91%) |
Oct 13, 2017 | 9.050 | 9.200 | 8.900 | 8.950 | 306,131 | -0.15(-1.65%) |
Oct 12, 2017 | 9.450 | 9.520 | 9.000 | 9.100 | 548,742 | -0.25(-2.67%) |
Oct 11, 2017 | 9.400 | 9.600 | 9.300 | 9.350 | 264,490 | -0.10(-1.06%) |
Oct 10, 2017 | 10.00 | 10.20 | 9.150 | 9.450 | 510,054 | -0.40(-4.06%) |
Oct 09, 2017 | 11.20 | 11.20 | 9.600 | 9.850 | 651,875 | -1.45(-12.83%) |
Oct 06, 2017 | 11.10 | 11.35 | 10.86 | 11.30 | 425,368 | +0.10(+0.89%) |
Oct 05, 2017 | 11.05 | 11.40 | 10.95 | 11.20 | 423,598 | +0.25(+2.28%) |
Oct 04, 2017 | 11.05 | 11.20 | 10.95 | 10.95 | 425,478 | -0.15(-1.35%) |
Oct 03, 2017 | 11.00 | 11.30 | 10.80 | 11.10 | 548,953 | +0.05(+0.45%) |