Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.700 | 9.700 | 9.700 | 0 | -0.93(-8.75%) | |
Dec 28, 2017 | 10.18 | 10.72 | 10.10 | 10.63 | 2,724 | +0.76(+7.70%) |
Dec 27, 2017 | 10.20 | 10.24 | 9.800 | 9.870 | 51,435 | -0.38(-3.71%) |
Dec 26, 2017 | 10.00 | 10.83 | 9.850 | 10.25 | 57,905 | +0.25(+2.50%) |
Dec 22, 2017 | 10.03 | 10.06 | 9.850 | 10.00 | 34,896 | -0.03(-0.30%) |
Dec 21, 2017 | 10.11 | 10.13 | 9.904 | 10.03 | 29,329 | -0.02(-0.20%) |
Dec 20, 2017 | 10.00 | 10.20 | 9.880 | 10.05 | 74,051 | +0.15(+1.52%) |
Dec 19, 2017 | 10.12 | 10.42 | 9.850 | 9.900 | 73,232 | -0.37(-3.60%) |
Dec 18, 2017 | 9.990 | 10.45 | 9.975 | 10.27 | 109,703 | +0.32(+3.22%) |
Dec 15, 2017 | 10.26 | 10.32 | 9.950 | 9.950 | 58,824 | -0.28(-2.74%) |
Dec 14, 2017 | 10.21 | 11.12 | 10.21 | 10.23 | 86,029 | -0.03(-0.29%) |
Dec 13, 2017 | 10.53 | 10.81 | 10.25 | 10.26 | 38,452 | -0.18(-1.72%) |
Dec 12, 2017 | 10.66 | 11.28 | 10.40 | 10.44 | 38,799 | -0.34(-3.15%) |
Dec 11, 2017 | 11.08 | 11.21 | 10.46 | 10.78 | 55,594 | -0.43(-3.84%) |
Dec 08, 2017 | 10.80 | 11.36 | 10.67 | 11.21 | 41,371 | +0.62(+5.85%) |
Dec 07, 2017 | 10.06 | 10.64 | 9.920 | 10.59 | 101,991 | +0.49(+4.85%) |
Dec 06, 2017 | 10.94 | 11.10 | 9.850 | 10.10 | 96,814 | -1.46(-12.63%) |
Dec 05, 2017 | 10.83 | 11.77 | 10.61 | 11.56 | 28,954 | +0.68(+6.25%) |
Dec 04, 2017 | 11.20 | 10.50 | 10.88 | 45,006 | -0.32(-2.86%) | |
Dec 01, 2017 | 11.28 | 11.28 | 10.35 | 11.20 | 86,903 | +0.99(+9.70%) |
Nov 30, 2017 | 10.00 | 11.21 | 10.00 | 10.21 | 15,013 | +0.05(+0.49%) |
Nov 29, 2017 | 10.31 | 10.84 | 9.900 | 10.16 | 220,266 | +0.19(+1.91%) |
Nov 28, 2017 | 11.51 | 11.69 | 9.970 | 9.970 | 93,488 | -0.20(-1.97%) |
Nov 27, 2017 | 10.04 | 10.17 | 9.920 | 10.17 | 53,242 | +0.13(+1.29%) |
Nov 24, 2017 | 9.800 | 10.04 | 9.670 | 10.04 | 6,607 | +0.03(+0.30%) |
Nov 22, 2017 | 9.800 | 10.01 | 9.320 | 10.01 | 4,237 | +0.24(+2.46%) |
Nov 21, 2017 | 9.800 | 10.02 | 9.730 | 9.770 | 12,830 | +0.03(+0.31%) |
Nov 20, 2017 | 9.800 | 9.950 | 9.610 | 9.740 | 17,179 | -0.07(-0.71%) |
Nov 17, 2017 | 9.700 | 10.01 | 9.700 | 9.810 | 6,025 | +0.17(+1.76%) |
Nov 16, 2017 | 9.930 | 9.930 | 8.760 | 9.640 | 21,677 | +0.36(+3.88%) |
Nov 15, 2017 | 9.252 | 10.80 | 9.130 | 9.280 | 54,184 | +0.13(+1.42%) |
Nov 14, 2017 | 9.630 | 10.97 | 9.000 | 9.150 | 36,510 | -0.85(-8.50%) |
Nov 13, 2017 | 11.50 | 11.64 | 10.00 | 10.00 | 24,372 | -1.10(-9.91%) |
Nov 10, 2017 | 11.21 | 12.55 | 11.05 | 11.10 | 37,408 | +0.07(+0.63%) |
Nov 09, 2017 | 13.16 | 13.16 | 11.01 | 11.03 | 40,123 | -2.09(-15.93%) |
Nov 08, 2017 | 13.83 | 13.85 | 13.10 | 13.12 | 14,622 | -0.32(-2.38%) |
Nov 07, 2017 | 14.07 | 14.07 | 13.24 | 13.44 | 23,516 | -0.56(-4.00%) |
Nov 06, 2017 | 14.60 | 14.60 | 13.91 | 14.00 | 18,168 | +0.61(+4.56%) |
Nov 03, 2017 | 13.44 | 14.01 | 13.12 | 13.39 | 22,573 | -0.04(-0.30%) |
Nov 02, 2017 | 13.80 | 13.80 | 12.73 | 13.43 | 19,284 | -0.58(-4.14%) |
Nov 01, 2017 | 14.75 | 14.91 | 13.84 | 14.01 | 11,283 | -0.70(-4.76%) |
Oct 31, 2017 | 14.99 | 15.00 | 14.71 | 14.71 | 11,262 | -0.05(-0.34%) |
Oct 30, 2017 | 15.29 | 15.75 | 14.75 | 14.76 | 6,399 | +0.01(+0.07%) |
Oct 27, 2017 | 14.95 | 15.99 | 14.20 | 14.75 | 25,909 | -0.24(-1.60%) |
Oct 26, 2017 | 14.95 | 16.10 | 14.53 | 14.99 | 33,283 | -0.26(-1.70%) |
Oct 25, 2017 | 15.60 | 16.48 | 14.90 | 15.25 | 44,650 | -0.49(-3.11%) |
Oct 24, 2017 | 15.41 | 15.78 | 13.15 | 15.74 | 27,538 | +0.36(+2.34%) |
Oct 23, 2017 | 16.21 | 16.21 | 14.14 | 15.38 | 18,481 | +0.37(+2.46%) |
Oct 20, 2017 | 16.46 | 16.70 | 15.01 | 15.01 | 37,969 | -1.46(-8.86%) |
Oct 19, 2017 | 16.92 | 17.00 | 16.47 | 16.47 | 3,113 | -0.45(-2.66%) |
Oct 18, 2017 | 16.57 | 17.21 | 16.57 | 16.92 | 2,253 | +0.25(+1.50%) |
Oct 17, 2017 | 17.31 | 17.31 | 16.47 | 16.67 | 22,207 | -1.08(-6.08%) |
Oct 16, 2017 | 16.90 | 18.36 | 16.87 | 17.75 | 7,322 | +1.20(+7.28%) |
Oct 13, 2017 | 16.72 | 16.89 | 16.55 | 16.55 | 2,488 | +0.12(+0.70%) |
Oct 12, 2017 | 16.32 | 17.13 | 16.32 | 16.43 | 6,907 | +0.42(+2.62%) |
Oct 11, 2017 | 17.07 | 17.23 | 15.41 | 16.01 | 1,310 | -0.10(-0.62%) |
Oct 10, 2017 | 16.37 | 16.37 | 16.00 | 16.11 | 24,861 | -0.16(-0.98%) |
Oct 09, 2017 | 17.27 | 17.61 | 15.76 | 16.27 | 22,575 | -1.64(-9.16%) |
Oct 06, 2017 | 17.01 | 18.00 | 16.95 | 17.91 | 2,984 | +0.74(+4.31%) |
Oct 05, 2017 | 17.59 | 17.68 | 16.87 | 17.17 | 18,665 | -0.43(-2.47%) |
Oct 04, 2017 | 17.64 | 17.95 | 17.45 | 17.61 | 4,830 | +0.07(+0.43%) |
Oct 03, 2017 | 18.90 | 18.90 | 17.46 | 17.53 | 13,319 | -1.37(-7.25%) |