Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.779 | 9.779 | 9.779 | 0 | +0.09(+0.97%) | |
Dec 28, 2017 | 9.638 | 9.732 | 9.450 | 9.685 | 115,414 | +0.14(+1.48%) |
Dec 27, 2017 | 9.826 | 9.920 | 9.450 | 9.544 | 144,554 | -0.28(-2.87%) |
Dec 26, 2017 | 9.732 | 9.920 | 9.732 | 9.826 | 73,250 | +0.14(+1.46%) |
Dec 22, 2017 | 9.967 | 9.967 | 9.497 | 9.685 | 117,882 | -0.28(-2.83%) |
Dec 21, 2017 | 9.685 | 10.06 | 9.662 | 9.967 | 165,459 | +0.28(+2.91%) |
Dec 20, 2017 | 9.262 | 10.01 | 9.074 | 9.685 | 261,693 | +0.47(+5.10%) |
Dec 19, 2017 | 8.933 | 9.403 | 8.815 | 9.215 | 227,525 | +0.33(+3.70%) |
Dec 18, 2017 | 8.416 | 8.933 | 8.322 | 8.886 | 270,177 | +0.56(+6.78%) |
Dec 15, 2017 | 8.275 | 8.369 | 8.087 | 8.322 | 291,275 | +0.09(+1.14%) |
Dec 14, 2017 | 8.181 | 8.322 | 8.040 | 8.228 | 316,475 | +0.05(+0.57%) |
Dec 13, 2017 | 8.369 | 8.439 | 8.134 | 8.181 | 239,810 | -0.14(-1.69%) |
Dec 12, 2017 | 8.604 | 8.651 | 8.228 | 8.322 | 153,719 | -0.24(-2.75%) |
Dec 11, 2017 | 8.698 | 8.886 | 8.510 | 8.557 | 158,125 | -0.09(-1.09%) |
Dec 08, 2017 | 8.745 | 8.768 | 8.604 | 8.651 | 139,198 | +0.00(+0.00%) |
Dec 07, 2017 | 8.698 | 8.839 | 8.604 | 153,121 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.792 | 8.886 | 8.510 | 8.651 | 251,445 | -0.14(-1.60%) |
Dec 05, 2017 | 8.839 | 8.980 | 8.698 | 8.792 | 502,950 | -0.05(-0.53%) |
Dec 04, 2017 | 8.557 | 9.027 | 8.557 | 8.839 | 195,307 | +0.38(+4.44%) |
Dec 01, 2017 | 8.745 | 8.745 | 8.416 | 8.463 | 166,909 | -0.24(-2.70%) |
Nov 30, 2017 | 8.792 | 8.933 | 8.651 | 8.698 | 233,620 | +0.00(+0.00%) |
Nov 29, 2017 | 8.275 | 8.745 | 8.275 | 8.698 | 484,070 | +0.38(+4.52%) |
Nov 28, 2017 | 8.275 | 8.369 | 8.040 | 8.322 | 274,487 | +0.14(+1.72%) |
Nov 27, 2017 | 8.463 | 8.463 | 8.040 | 8.181 | 273,980 | -0.24(-2.79%) |
Nov 24, 2017 | 8.698 | 8.745 | 8.181 | 8.416 | 206,337 | -0.14(-1.65%) |
Nov 22, 2017 | 8.510 | 8.768 | 8.369 | 8.557 | 383,117 | +0.09(+1.11%) |
Nov 21, 2017 | 7.805 | 8.510 | 7.805 | 8.463 | 552,242 | +0.14(+1.69%) |
Nov 20, 2017 | 7.993 | 8.369 | 7.805 | 8.322 | 202,823 | +0.33(+4.12%) |
Nov 17, 2017 | 8.040 | 8.228 | 7.969 | 7.993 | 136,936 | -0.09(-1.16%) |
Nov 16, 2017 | 8.228 | 8.416 | 7.993 | 8.087 | 163,496 | +0.05(+0.58%) |
Nov 15, 2017 | 7.993 | 8.110 | 7.805 | 8.040 | 162,837 | -0.05(-0.58%) |
Nov 14, 2017 | 8.040 | 8.181 | 7.758 | 8.087 | 455,700 | -0.14(-1.71%) |
Nov 13, 2017 | 8.134 | 8.416 | 8.087 | 8.228 | 360,248 | -0.14(-1.69%) |
Nov 10, 2017 | 8.275 | 8.463 | 8.134 | 8.369 | 324,684 | +0.05(+0.56%) |
Nov 09, 2017 | 8.275 | 8.416 | 8.040 | 8.322 | 331,286 | -0.05(-0.56%) |
Nov 08, 2017 | 8.745 | 8.933 | 7.899 | 8.369 | 379,452 | +0.00(+0.00%) |
Nov 07, 2017 | 8.416 | 8.463 | 8.087 | 8.369 | 473,688 | -0.05(-0.56%) |
Nov 06, 2017 | 8.369 | 8.698 | 8.322 | 8.416 | 169,016 | -0.05(-0.56%) |
Nov 03, 2017 | 8.463 | 8.510 | 8.228 | 8.463 | 280,887 | +0.00(+0.00%) |
Nov 02, 2017 | 8.416 | 8.792 | 8.369 | 8.463 | 262,008 | +0.00(+0.00%) |
Nov 01, 2017 | 8.463 | 9.121 | 8.345 | 8.463 | 312,941 | +0.19(+2.27%) |
Oct 31, 2017 | 8.463 | 8.533 | 8.157 | 8.275 | 480,594 | -0.19(-2.22%) |
Oct 30, 2017 | 8.557 | 8.604 | 8.251 | 8.463 | 278,288 | -0.14(-1.64%) |
Oct 27, 2017 | 8.557 | 8.651 | 8.181 | 8.604 | 215,535 | +0.00(+0.00%) |
Oct 26, 2017 | 8.792 | 8.792 | 8.510 | 8.604 | 285,448 | -0.19(-2.14%) |
Oct 25, 2017 | 9.121 | 9.121 | 8.557 | 8.792 | 206,398 | -0.33(-3.61%) |
Oct 24, 2017 | 8.604 | 9.168 | 8.604 | 9.121 | 244,187 | +0.52(+6.01%) |
Oct 23, 2017 | 8.463 | 8.698 | 8.228 | 8.604 | 299,176 | +0.19(+2.23%) |
Oct 20, 2017 | 8.463 | 8.463 | 8.301 | 8.416 | 159,953 | +0.09(+1.13%) |
Oct 19, 2017 | 8.228 | 8.416 | 8.040 | 8.322 | 196,731 | +0.05(+0.57%) |
Oct 18, 2017 | 8.557 | 8.637 | 8.275 | 8.275 | 230,597 | -0.33(-3.83%) |
Oct 17, 2017 | 9.262 | 9.309 | 8.510 | 8.604 | 305,021 | -0.75(-8.04%) |
Oct 16, 2017 | 9.168 | 9.474 | 9.074 | 9.356 | 396,518 | +0.38(+4.19%) |
Oct 13, 2017 | 9.074 | 9.450 | 8.886 | 8.980 | 246,218 | +0.05(+0.53%) |
Oct 12, 2017 | 8.839 | 8.980 | 8.792 | 8.933 | 170,577 | +0.05(+0.53%) |
Oct 11, 2017 | 8.933 | 8.980 | 8.792 | 8.886 | 336,135 | -0.05(-0.53%) |
Oct 10, 2017 | 9.121 | 9.356 | 8.839 | 8.933 | 358,554 | -0.09(-1.04%) |
Oct 09, 2017 | 9.356 | 9.450 | 8.768 | 9.027 | 185,093 | -0.28(-3.03%) |
Oct 06, 2017 | 9.779 | 9.850 | 9.215 | 9.309 | 279,573 | -0.52(-5.26%) |
Oct 05, 2017 | 9.920 | 9.920 | 9.685 | 9.826 | 181,644 | +0.09(+0.97%) |
Oct 04, 2017 | 10.01 | 10.20 | 9.591 | 9.732 | 354,888 | -0.38(-3.72%) |
Oct 03, 2017 | 10.06 | 10.26 | 9.826 | 10.11 | 223,433 | +0.05(+0.47%) |