Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.69 | 10.69 | 10.69 | 0 | -0.22(-2.02%) | |
Dec 28, 2017 | 11.08 | 11.21 | 10.87 | 10.91 | 47,553 | -0.17(-1.53%) |
Dec 27, 2017 | 10.81 | 11.16 | 10.77 | 11.08 | 107,424 | +0.26(+2.40%) |
Dec 26, 2017 | 10.95 | 10.96 | 10.81 | 10.82 | 66,946 | -0.15(-1.37%) |
Dec 22, 2017 | 10.95 | 11.10 | 10.79 | 10.97 | 81,545 | +0.00(+0.00%) |
Dec 21, 2017 | 10.85 | 11.08 | 10.78 | 10.97 | 119,390 | +0.10(+0.92%) |
Dec 20, 2017 | 11.03 | 11.12 | 10.85 | 10.87 | 108,083 | -0.14(-1.27%) |
Dec 19, 2017 | 11.04 | 11.20 | 10.94 | 11.01 | 158,277 | +0.03(+0.27%) |
Dec 18, 2017 | 10.81 | 11.23 | 10.81 | 10.98 | 158,043 | +0.17(+1.57%) |
Dec 15, 2017 | 10.58 | 10.91 | 10.41 | 10.81 | 266,424 | +0.25(+2.37%) |
Dec 14, 2017 | 10.65 | 10.76 | 10.47 | 10.56 | 149,617 | -0.06(-0.56%) |
Dec 13, 2017 | 10.50 | 10.81 | 10.34 | 10.62 | 109,722 | +0.08(+0.76%) |
Dec 12, 2017 | 10.56 | 10.77 | 10.46 | 10.54 | 138,803 | +0.05(+0.48%) |
Dec 11, 2017 | 10.57 | 10.41 | 10.49 | 219,459 | +0.08(+0.77%) | |
Dec 08, 2017 | 11.06 | 11.06 | 10.34 | 10.41 | 229,075 | -0.56(-5.10%) |
Dec 07, 2017 | 10.92 | 11.18 | 10.85 | 10.97 | 130,979 | -0.02(-0.18%) |
Dec 06, 2017 | 11.01 | 11.20 | 10.84 | 10.99 | 138,105 | -0.08(-0.72%) |
Dec 05, 2017 | 11.30 | 11.37 | 11.03 | 11.07 | 217,679 | -0.18(-1.60%) |
Dec 04, 2017 | 11.14 | 11.51 | 11.08 | 11.25 | 259,579 | +0.27(+2.46%) |
Dec 01, 2017 | 11.10 | 11.16 | 10.59 | 10.98 | 328,487 | -0.16(-1.44%) |
Nov 30, 2017 | 11.66 | 11.75 | 11.10 | 11.14 | 269,181 | -0.41(-3.55%) |
Nov 29, 2017 | 11.67 | 11.85 | 11.45 | 11.55 | 204,966 | -0.06(-0.52%) |
Nov 28, 2017 | 11.47 | 11.74 | 11.42 | 11.61 | 222,534 | +0.24(+2.11%) |
Nov 27, 2017 | 11.14 | 11.47 | 11.02 | 11.37 | 249,170 | +0.25(+2.25%) |
Nov 24, 2017 | 11.18 | 11.18 | 11.03 | 11.12 | 87,840 | -0.05(-0.45%) |
Nov 22, 2017 | 11.48 | 11.60 | 11.06 | 11.17 | 188,784 | -0.32(-2.79%) |
Nov 21, 2017 | 10.91 | 11.50 | 10.89 | 11.49 | 245,876 | +0.68(+6.29%) |
Nov 20, 2017 | 11.18 | 11.38 | 10.70 | 10.81 | 353,938 | -0.34(-3.05%) |
Nov 17, 2017 | 10.83 | 11.34 | 10.54 | 11.15 | 356,464 | +0.20(+1.83%) |
Nov 16, 2017 | 10.22 | 10.97 | 10.16 | 10.95 | 389,350 | +0.81(+7.99%) |
Nov 15, 2017 | 9.990 | 10.27 | 9.870 | 10.14 | 409,321 | +0.14(+1.40%) |
Nov 14, 2017 | 10.00 | 10.17 | 9.880 | 10.00 | 336,775 | +0.00(+0.00%) |
Nov 13, 2017 | 9.950 | 10.21 | 9.950 | 10.00 | 298,276 | +0.01(+0.10%) |
Nov 10, 2017 | 9.900 | 10.26 | 9.900 | 9.990 | 176,647 | +0.01(+0.10%) |
Nov 09, 2017 | 9.770 | 10.23 | 9.720 | 9.980 | 420,613 | +0.19(+1.94%) |
Nov 08, 2017 | 10.20 | 10.43 | 9.570 | 9.790 | 419,405 | -0.33(-3.26%) |
Nov 07, 2017 | 9.130 | 10.15 | 8.800 | 10.12 | 675,037 | +1.74(+20.76%) |
Nov 06, 2017 | 8.350 | 8.590 | 8.310 | 8.380 | 137,757 | +0.06(+0.72%) |
Nov 03, 2017 | 8.290 | 8.450 | 8.240 | 8.320 | 82,456 | +0.03(+0.36%) |
Nov 02, 2017 | 8.190 | 8.370 | 8.080 | 8.290 | 202,232 | +0.09(+1.10%) |
Nov 01, 2017 | 8.150 | 8.350 | 8.100 | 8.200 | 183,163 | +0.08(+0.99%) |
Oct 31, 2017 | 8.080 | 8.240 | 8.080 | 8.120 | 152,596 | +0.04(+0.50%) |
Oct 30, 2017 | 8.130 | 8.140 | 7.960 | 8.080 | 160,158 | -0.12(-1.46%) |
Oct 27, 2017 | 8.150 | 8.230 | 8.020 | 8.200 | 148,513 | +0.12(+1.49%) |
Oct 26, 2017 | 7.880 | 8.240 | 7.880 | 8.080 | 236,487 | +0.22(+2.80%) |
Oct 25, 2017 | 8.500 | 8.620 | 7.820 | 7.860 | 266,750 | -0.63(-7.42%) |
Oct 24, 2017 | 8.410 | 8.830 | 8.260 | 8.490 | 442,389 | +0.14(+1.68%) |
Oct 23, 2017 | 8.440 | 8.500 | 8.200 | 8.350 | 147,223 | -0.08(-0.95%) |
Oct 20, 2017 | 8.440 | 8.580 | 8.210 | 8.430 | 182,182 | +0.06(+0.72%) |
Oct 19, 2017 | 7.930 | 8.400 | 7.920 | 8.370 | 200,916 | +0.45(+5.68%) |
Oct 18, 2017 | 7.710 | 8.070 | 7.630 | 7.920 | 154,324 | +0.24(+3.13%) |
Oct 17, 2017 | 7.500 | 7.700 | 7.440 | 7.680 | 87,872 | +0.18(+2.40%) |
Oct 16, 2017 | 7.770 | 7.830 | 7.470 | 7.500 | 96,109 | -0.21(-2.72%) |
Oct 13, 2017 | 7.660 | 7.830 | 7.630 | 7.710 | 64,263 | +0.06(+0.78%) |
Oct 12, 2017 | 7.610 | 7.730 | 7.510 | 7.650 | 104,719 | +0.04(+0.53%) |
Oct 11, 2017 | 7.630 | 7.730 | 7.460 | 7.610 | 129,471 | +0.02(+0.26%) |
Oct 10, 2017 | 7.510 | 7.665 | 7.490 | 7.590 | 122,591 | +0.06(+0.80%) |
Oct 09, 2017 | 7.510 | 7.550 | 7.450 | 7.530 | 91,426 | -0.01(-0.13%) |
Oct 06, 2017 | 7.420 | 7.551 | 7.370 | 7.540 | 76,755 | +0.07(+0.94%) |
Oct 05, 2017 | 7.480 | 7.610 | 7.400 | 7.470 | 114,574 | -0.01(-0.13%) |
Oct 04, 2017 | 7.420 | 7.580 | 7.310 | 7.480 | 115,585 | +0.03(+0.40%) |
Oct 03, 2017 | 7.360 | 7.490 | 7.270 | 7.450 | 182,241 | +0.07(+0.95%) |