Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.860 | 9.860 | 9.860 | 0 | +0.02(+0.17%) | |
Dec 28, 2017 | 9.835 | 9.860 | 9.793 | 9.843 | 165,718 | +0.01(+0.09%) |
Dec 27, 2017 | 9.793 | 9.835 | 9.767 | 9.835 | 90,308 | +0.06(+0.61%) |
Dec 26, 2017 | 9.759 | 9.843 | 9.759 | 9.776 | 139,916 | +0.02(+0.17%) |
Dec 22, 2017 | 9.750 | 9.801 | 9.370 | 9.759 | 115,896 | -0.03(-0.26%) |
Dec 21, 2017 | 9.784 | 9.818 | 9.750 | 9.784 | 124,523 | -0.03(-0.34%) |
Dec 20, 2017 | 9.852 | 9.877 | 9.818 | 9.818 | 67,833 | -0.08(-0.77%) |
Dec 19, 2017 | 9.919 | 9.939 | 9.893 | 9.894 | 50,020 | -0.04(-0.43%) |
Dec 18, 2017 | 9.996 | 10.06 | 9.936 | 9.936 | 69,950 | -0.09(-0.93%) |
Dec 15, 2017 | 10.04 | 10.11 | 10.02 | 10.03 | 43,115 | -0.03(-0.34%) |
Dec 14, 2017 | 10.13 | 10.16 | 10.06 | 10.06 | 119,206 | -0.09(-0.92%) |
Dec 13, 2017 | 10.14 | 10.17 | 10.11 | 10.16 | 44,738 | +0.02(+0.17%) |
Dec 12, 2017 | 10.20 | 10.20 | 10.12 | 10.14 | 45,125 | -0.06(-0.58%) |
Dec 11, 2017 | 10.22 | 10.26 | 10.19 | 10.20 | 37,190 | -0.02(-0.22%) |
Dec 08, 2017 | 10.28 | 10.28 | 10.22 | 10.22 | 43,216 | -0.08(-0.74%) |
Dec 07, 2017 | 10.32 | 10.32 | 10.25 | 10.30 | 34,352 | +0.00(+0.00%) |
Dec 06, 2017 | 10.24 | 10.31 | 10.24 | 10.30 | 32,133 | +0.10(+0.99%) |
Dec 05, 2017 | 10.13 | 10.23 | 10.12 | 10.20 | 44,230 | +0.08(+0.83%) |
Dec 04, 2017 | 10.06 | 10.15 | 10.06 | 10.11 | 55,837 | -0.02(-0.17%) |
Dec 01, 2017 | 10.19 | 10.20 | 10.07 | 10.13 | 83,316 | -0.02(-0.17%) |
Nov 30, 2017 | 10.14 | 10.22 | 10.14 | 10.15 | 42,933 | +0.02(+0.17%) |
Nov 29, 2017 | 10.13 | 10.17 | 10.09 | 10.13 | 42,844 | -0.05(-0.50%) |
Nov 28, 2017 | 10.18 | 10.19 | 10.14 | 10.18 | 39,330 | +0.02(+0.17%) |
Nov 27, 2017 | 10.25 | 10.26 | 10.16 | 10.16 | 63,601 | -0.09(-0.90%) |
Nov 24, 2017 | 10.27 | 10.30 | 10.25 | 10.25 | 24,637 | -0.03(-0.25%) |
Nov 22, 2017 | 10.27 | 10.28 | 10.23 | 10.28 | 37,745 | +0.02(+0.16%) |
Nov 21, 2017 | 10.23 | 10.31 | 10.20 | 10.26 | 61,483 | +0.03(+0.33%) |
Nov 20, 2017 | 10.29 | 10.29 | 10.21 | 10.23 | 36,777 | -0.05(-0.49%) |
Nov 17, 2017 | 10.28 | 10.31 | 10.27 | 10.28 | 42,292 | +0.01(+0.08%) |
Nov 16, 2017 | 10.27 | 10.31 | 10.26 | 10.27 | 99,611 | -0.03(-0.33%) |
Nov 15, 2017 | 10.27 | 10.31 | 10.27 | 10.31 | 108,476 | +0.02(+0.16%) |
Nov 14, 2017 | 10.03 | 10.31 | 10.03 | 10.29 | 160,847 | +0.24(+2.40%) |
Nov 13, 2017 | 10.05 | 10.07 | 10.03 | 10.05 | 51,396 | +0.03(+0.33%) |
Nov 10, 2017 | 9.938 | 10.01 | 9.930 | 10.01 | 43,663 | +0.07(+0.67%) |
Nov 09, 2017 | 10.06 | 10.11 | 9.938 | 9.947 | 106,899 | -0.12(-1.17%) |
Nov 08, 2017 | 10.09 | 10.12 | 10.06 | 10.06 | 48,666 | -0.03(-0.33%) |
Nov 07, 2017 | 10.06 | 10.10 | 10.05 | 10.10 | 23,585 | +0.04(+0.42%) |
Nov 06, 2017 | 9.913 | 10.06 | 9.913 | 10.06 | 94,767 | +0.13(+1.27%) |
Nov 03, 2017 | 9.888 | 9.947 | 9.880 | 9.930 | 52,343 | +0.03(+0.25%) |
Nov 02, 2017 | 9.855 | 9.930 | 9.855 | 9.905 | 48,300 | +0.01(+0.08%) |
Nov 01, 2017 | 9.838 | 9.896 | 9.838 | 9.896 | 34,466 | +0.05(+0.51%) |
Oct 31, 2017 | 9.905 | 9.922 | 9.846 | 9.846 | 64,987 | -0.08(-0.76%) |
Oct 30, 2017 | 9.829 | 9.980 | 9.829 | 9.922 | 70,916 | +0.09(+0.94%) |
Oct 27, 2017 | 9.829 | 9.829 | 9.779 | 9.829 | 75,929 | +0.00(+0.00%) |
Oct 26, 2017 | 9.871 | 9.873 | 9.771 | 9.829 | 67,470 | -0.06(-0.59%) |
Oct 25, 2017 | 9.913 | 9.913 | 9.855 | 9.888 | 116,349 | -0.07(-0.67%) |
Oct 24, 2017 | 9.947 | 9.955 | 9.913 | 9.955 | 33,559 | -0.02(-0.17%) |
Oct 23, 2017 | 9.938 | 9.972 | 9.913 | 9.972 | 56,677 | +0.05(+0.46%) |
Oct 20, 2017 | 9.947 | 9.955 | 9.913 | 9.926 | 31,010 | -0.05(-0.55%) |
Oct 19, 2017 | 10.01 | 10.01 | 9.930 | 9.980 | 93,528 | -0.03(-0.33%) |
Oct 18, 2017 | 10.02 | 10.02 | 9.972 | 10.01 | 28,173 | -0.03(-0.25%) |
Oct 17, 2017 | 9.997 | 10.06 | 9.972 | 10.04 | 44,295 | +0.04(+0.39%) |
Oct 16, 2017 | 10.08 | 10.08 | 10.000 | 10.000 | 22,473 | -0.08(-0.81%) |
Oct 13, 2017 | 10.05 | 10.08 | 9.972 | 10.08 | 46,094 | +0.05(+0.50%) |
Oct 12, 2017 | 9.983 | 10.03 | 9.958 | 10.03 | 40,128 | +0.07(+0.68%) |
Oct 11, 2017 | 9.942 | 9.975 | 9.933 | 9.963 | 26,748 | +0.01(+0.13%) |
Oct 10, 2017 | 9.942 | 9.950 | 9.933 | 9.950 | 29,676 | +0.01(+0.08%) |
Oct 09, 2017 | 9.917 | 9.994 | 9.917 | 9.942 | 30,371 | +0.00(+0.00%) |
Oct 06, 2017 | 9.942 | 9.983 | 9.908 | 9.942 | 64,668 | -0.03(-0.33%) |
Oct 05, 2017 | 9.925 | 9.992 | 9.925 | 9.975 | 53,327 | +0.06(+0.59%) |
Oct 04, 2017 | 9.867 | 9.917 | 9.850 | 9.917 | 36,457 | +0.05(+0.51%) |
Oct 03, 2017 | 9.942 | 9.950 | 9.867 | 9.867 | 83,986 | -0.04(-0.42%) |