Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.811 | 9.811 | 9.811 | 0 | -0.18(-1.82%) | |
Dec 28, 2017 | 9.947 | 10.04 | 9.811 | 9.992 | 2,508,554 | +0.05(+0.46%) |
Dec 27, 2017 | 10.13 | 10.15 | 9.902 | 9.947 | 1,744,972 | -0.18(-1.79%) |
Dec 26, 2017 | 10.27 | 10.40 | 10.08 | 10.13 | 1,661,095 | -0.18(-1.76%) |
Dec 22, 2017 | 10.27 | 10.45 | 10.17 | 10.31 | 1,664,570 | +0.05(+0.44%) |
Dec 21, 2017 | 10.17 | 10.45 | 10.08 | 10.27 | 2,969,056 | +0.09(+0.89%) |
Dec 20, 2017 | 10.27 | 10.40 | 10.17 | 10.17 | 1,840,168 | -0.14(-1.32%) |
Dec 19, 2017 | 10.54 | 10.58 | 10.27 | 10.31 | 1,617,888 | -0.27(-2.57%) |
Dec 18, 2017 | 10.54 | 10.63 | 10.17 | 10.58 | 3,467,672 | +0.05(+0.43%) |
Dec 15, 2017 | 10.27 | 10.58 | 10.08 | 10.54 | 5,372,005 | +0.32(+3.11%) |
Dec 14, 2017 | 9.856 | 10.22 | 9.743 | 10.22 | 3,972,094 | +0.41(+4.17%) |
Dec 13, 2017 | 9.811 | 9.947 | 9.674 | 9.811 | 3,978,864 | +0.00(+0.00%) |
Dec 12, 2017 | 9.992 | 10.02 | 9.697 | 9.811 | 5,429,591 | -0.14(-1.37%) |
Dec 11, 2017 | 9.947 | 10.02 | 9.833 | 9.947 | 2,420,985 | +0.05(+0.46%) |
Dec 08, 2017 | 10.17 | 10.22 | 9.811 | 9.902 | 3,731,395 | +0.00(+0.00%) |
Dec 07, 2017 | 10.04 | 10.22 | 9.947 | 3,102,206 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.31 | 10.31 | 9.947 | 10.04 | 4,124,719 | -0.23(-2.21%) |
Dec 05, 2017 | 10.72 | 10.81 | 10.27 | 10.27 | 3,715,736 | -0.36(-3.42%) |
Dec 04, 2017 | 10.81 | 10.88 | 10.49 | 10.63 | 2,916,923 | -0.09(-0.85%) |
Dec 01, 2017 | 10.58 | 10.72 | 10.40 | 10.72 | 5,974,395 | +0.18(+1.72%) |
Nov 30, 2017 | 10.99 | 11.08 | 10.49 | 10.54 | 6,954,329 | -0.45(-4.13%) |
Nov 29, 2017 | 11.08 | 11.29 | 10.95 | 10.99 | 6,810,536 | -0.09(-0.82%) |
Nov 28, 2017 | 10.95 | 11.15 | 10.72 | 11.08 | 5,877,019 | +0.18(+1.67%) |
Nov 27, 2017 | 10.81 | 10.99 | 10.72 | 10.90 | 6,081,209 | +0.08(+0.76%) |
Nov 24, 2017 | 10.64 | 11.09 | 10.50 | 10.82 | 15,336,296 | +0.09(+0.84%) |
Nov 22, 2017 | 10.35 | 10.77 | 10.32 | 10.73 | 10,906,749 | +0.23(+2.15%) |
Nov 21, 2017 | 10.73 | 10.73 | 10.28 | 10.50 | 17,735,712 | -0.23(-2.10%) |
Nov 20, 2017 | 10.28 | 10.77 | 10.23 | 10.73 | 11,722,584 | +0.41(+3.93%) |
Nov 17, 2017 | 10.68 | 10.73 | 10.10 | 10.32 | 34,841,440 | +0.18(+1.78%) |
Nov 16, 2017 | 10.10 | 10.37 | 9.963 | 10.14 | 9,828,898 | +0.14(+1.35%) |
Nov 15, 2017 | 9.872 | 10.50 | 9.737 | 10.01 | 8,057,617 | +0.09(+0.91%) |
Nov 14, 2017 | 9.467 | 9.917 | 9.286 | 9.917 | 10,478,173 | +0.50(+5.26%) |
Nov 13, 2017 | 9.737 | 9.737 | 9.377 | 9.422 | 5,875,994 | -0.23(-2.34%) |
Nov 10, 2017 | 9.737 | 9.872 | 9.534 | 9.647 | 7,738,804 | -0.14(-1.38%) |
Nov 09, 2017 | 9.692 | 9.963 | 9.647 | 9.782 | 6,639,791 | -0.05(-0.46%) |
Nov 08, 2017 | 9.782 | 9.917 | 9.647 | 9.827 | 4,689,951 | -0.05(-0.46%) |
Nov 07, 2017 | 9.602 | 10.05 | 9.557 | 9.872 | 5,329,414 | +0.27(+2.82%) |
Nov 06, 2017 | 10.01 | 10.05 | 9.422 | 9.602 | 8,016,227 | -0.05(-0.47%) |
Nov 03, 2017 | 9.917 | 9.963 | 9.467 | 9.647 | 6,470,245 | -0.27(-2.73%) |
Nov 02, 2017 | 9.872 | 10.14 | 9.241 | 9.917 | 10,441,372 | +0.23(+2.33%) |
Nov 01, 2017 | 9.917 | 10.05 | 9.602 | 9.692 | 4,914,193 | -0.27(-2.71%) |
Oct 31, 2017 | 10.01 | 10.08 | 9.917 | 9.963 | 2,450,398 | +0.00(+0.00%) |
Oct 30, 2017 | 10.01 | 10.14 | 9.872 | 9.963 | 2,322,664 | -0.14(-1.34%) |
Oct 27, 2017 | 10.19 | 10.19 | 9.917 | 10.10 | 1,062,345 | -0.05(-0.44%) |
Oct 26, 2017 | 10.10 | 10.28 | 10.03 | 10.14 | 2,098,453 | +0.05(+0.45%) |
Oct 25, 2017 | 9.963 | 10.14 | 9.872 | 10.10 | 1,872,354 | +0.09(+0.90%) |
Oct 24, 2017 | 10.05 | 10.05 | 9.872 | 10.01 | 1,802,612 | +0.00(+0.00%) |
Oct 23, 2017 | 9.963 | 10.14 | 9.872 | 10.01 | 3,208,217 | +0.00(+0.00%) |
Oct 20, 2017 | 10.32 | 10.37 | 9.917 | 10.01 | 6,462,509 | -0.23(-2.20%) |
Oct 19, 2017 | 10.59 | 11.09 | 10.10 | 10.23 | 1,326,547 | -0.41(-3.81%) |
Oct 18, 2017 | 10.41 | 10.68 | 10.41 | 10.64 | 311,351 | +0.23(+2.16%) |
Oct 17, 2017 | 10.46 | 10.46 | 10.28 | 10.41 | 429,779 | -0.09(-0.86%) |
Oct 16, 2017 | 10.46 | 10.68 | 10.35 | 10.50 | 304,732 | +0.09(+0.87%) |
Oct 13, 2017 | 10.55 | 10.59 | 10.32 | 10.41 | 409,136 | -0.14(-1.28%) |
Oct 12, 2017 | 10.73 | 10.82 | 10.32 | 10.55 | 711,274 | -0.27(-2.50%) |
Oct 11, 2017 | 10.95 | 11.13 | 10.59 | 10.82 | 1,953,254 | -0.18(-1.64%) |
Oct 10, 2017 | 11.04 | 11.18 | 10.91 | 11.00 | 481,515 | -0.05(-0.41%) |
Oct 09, 2017 | 11.09 | 11.18 | 10.95 | 11.04 | 322,323 | -0.05(-0.41%) |
Oct 06, 2017 | 10.95 | 11.13 | 10.84 | 11.09 | 300,372 | +0.14(+1.24%) |
Oct 05, 2017 | 10.73 | 11.04 | 10.73 | 10.95 | 599,821 | +0.14(+1.25%) |
Oct 04, 2017 | 11.04 | 11.04 | 10.46 | 10.82 | 557,580 | -0.09(-0.83%) |
Oct 03, 2017 | 10.68 | 10.95 | 10.59 | 10.91 | 2,056,051 | +0.32(+2.98%) |