Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.740 | 9.740 | 9.740 | 0 | -0.10(-1.02%) | |
Dec 28, 2017 | 9.970 | 10.10 | 9.760 | 9.840 | 672,858 | -0.12(-1.20%) |
Dec 27, 2017 | 10.03 | 10.16 | 9.850 | 9.960 | 723,065 | -0.06(-0.60%) |
Dec 26, 2017 | 9.750 | 10.14 | 9.720 | 10.02 | 890,222 | +0.25(+2.56%) |
Dec 22, 2017 | 9.920 | 10.07 | 9.680 | 9.770 | 1,181,572 | -0.10(-1.01%) |
Dec 21, 2017 | 9.910 | 10.04 | 9.660 | 9.870 | 1,688,154 | +0.01(+0.10%) |
Dec 20, 2017 | 9.560 | 10.24 | 9.170 | 9.860 | 2,898,066 | +0.26(+2.71%) |
Dec 19, 2017 | 9.630 | 9.900 | 9.190 | 9.600 | 2,132,226 | +0.03(+0.31%) |
Dec 18, 2017 | 9.670 | 9.780 | 9.460 | 9.570 | 759,745 | -0.02(-0.21%) |
Dec 15, 2017 | 9.560 | 9.740 | 9.170 | 9.590 | 1,449,542 | +0.10(+1.05%) |
Dec 14, 2017 | 9.830 | 9.990 | 9.340 | 9.490 | 1,333,984 | -0.15(-1.56%) |
Dec 13, 2017 | 9.720 | 10.05 | 9.500 | 9.640 | 1,055,476 | +0.01(+0.10%) |
Dec 12, 2017 | 9.950 | 9.950 | 9.310 | 9.630 | 1,889,163 | -0.06(-0.62%) |
Dec 11, 2017 | 9.910 | 10.21 | 9.680 | 9.690 | 2,477,825 | -0.16(-1.62%) |
Dec 08, 2017 | 10.25 | 10.33 | 9.800 | 9.850 | 6,334,387 | -2.14(-17.85%) |
Dec 07, 2017 | 11.70 | 12.18 | 11.60 | 11.99 | 493,530 | +0.16(+1.35%) |
Dec 06, 2017 | 12.07 | 12.22 | 11.61 | 11.83 | 597,337 | -0.32(-2.63%) |
Dec 05, 2017 | 12.27 | 12.62 | 11.79 | 12.15 | 676,437 | -0.06(-0.49%) |
Dec 04, 2017 | 13.55 | 13.55 | 12.03 | 12.21 | 1,023,166 | -1.11(-8.33%) |
Dec 01, 2017 | 12.77 | 13.74 | 12.69 | 13.32 | 582,878 | +0.70(+5.55%) |
Nov 30, 2017 | 13.17 | 13.61 | 12.57 | 12.62 | 834,883 | -0.55(-4.18%) |
Nov 29, 2017 | 12.36 | 13.44 | 12.36 | 13.17 | 776,126 | +0.81(+6.55%) |
Nov 28, 2017 | 12.14 | 12.78 | 12.14 | 12.36 | 529,687 | +0.22(+1.81%) |
Nov 27, 2017 | 12.07 | 12.48 | 12.02 | 12.14 | 354,577 | +0.07(+0.58%) |
Nov 24, 2017 | 12.73 | 12.89 | 12.00 | 12.07 | 452,370 | -0.59(-4.66%) |
Nov 22, 2017 | 11.94 | 12.80 | 11.90 | 12.66 | 641,843 | +0.75(+6.30%) |
Nov 21, 2017 | 11.81 | 12.84 | 11.76 | 11.91 | 1,327,079 | +0.01(+0.08%) |
Nov 20, 2017 | 11.79 | 12.10 | 11.42 | 11.90 | 534,288 | +0.17(+1.45%) |
Nov 17, 2017 | 10.78 | 12.19 | 10.78 | 11.73 | 1,166,036 | +1.09(+10.24%) |
Nov 16, 2017 | 10.77 | 11.20 | 10.59 | 10.64 | 355,121 | -0.19(-1.75%) |
Nov 15, 2017 | 10.71 | 11.20 | 10.50 | 10.83 | 307,877 | -0.05(-0.46%) |
Nov 14, 2017 | 11.06 | 11.26 | 10.85 | 10.88 | 337,428 | -0.21(-1.89%) |
Nov 13, 2017 | 11.26 | 11.59 | 11.05 | 11.09 | 350,660 | -0.23(-2.03%) |
Nov 10, 2017 | 10.95 | 11.34 | 10.95 | 11.32 | 261,814 | +0.29(+2.63%) |
Nov 09, 2017 | 11.00 | 11.50 | 10.86 | 11.03 | 339,179 | -0.10(-0.90%) |
Nov 08, 2017 | 11.11 | 11.29 | 10.88 | 11.13 | 311,776 | +0.05(+0.45%) |
Nov 07, 2017 | 11.12 | 11.29 | 10.91 | 11.08 | 404,642 | +0.03(+0.27%) |
Nov 06, 2017 | 11.00 | 11.48 | 10.87 | 11.05 | 550,912 | +0.05(+0.45%) |
Nov 03, 2017 | 10.89 | 11.20 | 10.78 | 11.00 | 340,251 | +0.19(+1.76%) |
Nov 02, 2017 | 10.82 | 11.33 | 10.73 | 10.81 | 475,085 | +0.04(+0.37%) |
Nov 01, 2017 | 10.94 | 11.00 | 10.60 | 10.77 | 300,645 | +0.00(+0.00%) |
Oct 31, 2017 | 10.43 | 10.84 | 10.25 | 10.77 | 452,382 | +0.41(+3.96%) |
Oct 30, 2017 | 10.28 | 10.70 | 10.22 | 10.36 | 215,381 | +0.04(+0.39%) |
Oct 27, 2017 | 9.480 | 10.39 | 9.370 | 10.32 | 541,905 | +0.84(+8.86%) |
Oct 26, 2017 | 9.460 | 9.680 | 9.320 | 9.480 | 278,748 | +0.05(+0.53%) |
Oct 25, 2017 | 9.620 | 9.650 | 9.270 | 9.430 | 178,855 | -0.24(-2.48%) |
Oct 24, 2017 | 9.890 | 9.990 | 9.640 | 9.670 | 212,406 | -0.18(-1.83%) |
Oct 23, 2017 | 9.810 | 9.890 | 9.520 | 9.850 | 216,961 | +0.06(+0.61%) |
Oct 20, 2017 | 9.850 | 9.850 | 9.624 | 9.790 | 212,193 | +0.02(+0.26%) |
Oct 19, 2017 | 10.05 | 10.10 | 9.540 | 9.765 | 373,221 | -0.33(-3.32%) |
Oct 18, 2017 | 10.25 | 10.35 | 10.06 | 10.10 | 180,634 | -0.18(-1.75%) |
Oct 17, 2017 | 10.30 | 10.48 | 10.15 | 10.28 | 178,152 | -0.02(-0.19%) |
Oct 16, 2017 | 10.50 | 10.60 | 10.23 | 10.30 | 234,148 | -0.02(-0.19%) |
Oct 13, 2017 | 10.76 | 10.88 | 10.09 | 10.32 | 422,530 | -0.33(-3.10%) |
Oct 12, 2017 | 10.90 | 10.91 | 10.55 | 10.65 | 312,758 | -0.29(-2.65%) |
Oct 11, 2017 | 11.35 | 11.57 | 10.84 | 10.94 | 1,227,457 | -0.26(-2.32%) |
Oct 10, 2017 | 10.46 | 11.40 | 10.41 | 11.20 | 1,395,269 | +0.75(+7.18%) |
Oct 09, 2017 | 10.33 | 10.63 | 10.25 | 10.45 | 242,475 | +0.21(+2.05%) |
Oct 06, 2017 | 10.15 | 10.25 | 10.00 | 10.24 | 204,649 | +0.07(+0.69%) |
Oct 05, 2017 | 10.24 | 10.25 | 10.05 | 10.17 | 151,549 | +0.10(+0.99%) |
Oct 04, 2017 | 10.37 | 10.41 | 10.00 | 10.07 | 253,898 | -0.23(-2.23%) |
Oct 03, 2017 | 10.56 | 10.60 | 10.05 | 10.30 | 329,155 | -0.24(-2.28%) |