Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.550 | 9.550 | 9.550 | 0 | +0.31(+3.38%) | |
Dec 28, 2017 | 9.060 | 9.238 | 8.926 | 9.238 | 1,551,163 | +0.27(+2.99%) |
Dec 27, 2017 | 9.193 | 9.283 | 8.970 | 8.970 | 1,563,701 | -0.31(-3.37%) |
Dec 26, 2017 | 9.015 | 9.372 | 8.970 | 9.283 | 1,480,042 | +0.36(+4.00%) |
Dec 22, 2017 | 9.015 | 9.060 | 8.747 | 8.926 | 1,948,801 | -0.04(-0.50%) |
Dec 21, 2017 | 8.881 | 9.149 | 8.658 | 8.970 | 1,672,457 | +0.09(+1.00%) |
Dec 20, 2017 | 9.149 | 9.238 | 8.658 | 8.881 | 2,692,613 | -0.22(-2.45%) |
Dec 19, 2017 | 9.684 | 9.684 | 8.970 | 9.104 | 2,252,743 | -0.58(-5.99%) |
Dec 18, 2017 | 9.595 | 9.818 | 9.417 | 9.684 | 1,604,784 | +0.13(+1.40%) |
Dec 15, 2017 | 9.729 | 9.729 | 9.550 | 9.550 | 1,360,341 | -0.09(-0.93%) |
Dec 14, 2017 | 9.684 | 9.907 | 9.595 | 9.640 | 981,156 | -0.09(-0.92%) |
Dec 13, 2017 | 9.952 | 9.991 | 9.563 | 9.729 | 2,655,773 | -0.22(-2.24%) |
Dec 12, 2017 | 10.26 | 10.36 | 9.831 | 9.952 | 2,193,077 | -0.13(-1.33%) |
Dec 11, 2017 | 9.461 | 10.09 | 9.417 | 10.09 | 3,548,915 | +0.62(+6.60%) |
Dec 08, 2017 | 9.283 | 9.640 | 9.149 | 9.461 | 1,880,402 | +0.45(+4.95%) |
Dec 07, 2017 | 9.104 | 9.238 | 8.926 | 9.015 | 1,543,684 | +0.09(+1.00%) |
Dec 06, 2017 | 9.372 | 9.394 | 8.841 | 8.926 | 1,698,139 | -0.49(-5.21%) |
Dec 05, 2017 | 9.461 | 9.550 | 9.238 | 9.417 | 1,237,657 | -0.09(-0.94%) |
Dec 04, 2017 | 9.550 | 9.818 | 9.372 | 9.506 | 2,537,804 | +0.13(+1.43%) |
Dec 01, 2017 | 9.417 | 9.640 | 9.417 | 9.372 | 2,505,630 | +0.00(+0.00%) |
Nov 30, 2017 | 9.193 | 9.461 | 9.149 | 9.372 | 2,074,645 | +0.27(+2.94%) |
Nov 29, 2017 | 8.881 | 9.238 | 8.881 | 9.104 | 4,315,089 | +0.22(+2.51%) |
Nov 28, 2017 | 8.881 | 9.100 | 8.836 | 8.881 | 2,468,838 | +0.00(+0.00%) |
Nov 27, 2017 | 8.926 | 9.015 | 8.703 | 8.881 | 2,517,719 | -0.09(-0.99%) |
Nov 24, 2017 | 8.703 | 9.015 | 8.694 | 8.970 | 1,344,957 | +0.31(+3.61%) |
Nov 22, 2017 | 8.390 | 8.680 | 8.390 | 8.658 | 1,949,919 | +0.36(+4.30%) |
Nov 21, 2017 | 8.569 | 8.725 | 8.122 | 8.301 | 2,567,771 | -0.27(-3.13%) |
Nov 20, 2017 | 8.524 | 8.569 | 8.345 | 8.569 | 1,731,245 | +0.09(+1.05%) |
Nov 17, 2017 | 8.390 | 8.613 | 8.368 | 8.479 | 2,342,887 | +0.18(+2.15%) |
Nov 16, 2017 | 8.301 | 8.613 | 8.212 | 8.301 | 2,100,124 | +0.04(+0.54%) |
Nov 15, 2017 | 8.524 | 9.104 | 8.256 | 8.256 | 2,472,971 | -0.40(-4.64%) |
Nov 14, 2017 | 9.015 | 9.060 | 8.537 | 8.658 | 2,648,923 | -0.36(-3.96%) |
Nov 13, 2017 | 9.417 | 9.439 | 9.015 | 9.015 | 2,054,931 | -0.40(-4.27%) |
Nov 10, 2017 | 9.372 | 9.506 | 9.060 | 9.417 | 2,300,245 | +0.00(+0.00%) |
Nov 09, 2017 | 9.015 | 9.461 | 8.881 | 9.417 | 2,299,475 | +0.36(+3.94%) |
Nov 08, 2017 | 9.149 | 9.283 | 8.970 | 9.060 | 1,338,881 | -0.13(-1.46%) |
Nov 07, 2017 | 9.461 | 9.774 | 9.193 | 9.193 | 4,425,233 | -0.18(-1.90%) |
Nov 06, 2017 | 9.283 | 9.376 | 8.970 | 9.372 | 3,014,508 | +0.18(+1.94%) |
Nov 03, 2017 | 9.015 | 9.283 | 8.881 | 9.193 | 1,772,943 | +0.18(+1.98%) |
Nov 02, 2017 | 9.193 | 9.238 | 8.703 | 9.015 | 1,691,445 | -0.04(-0.49%) |
Nov 01, 2017 | 9.461 | 9.774 | 8.836 | 9.060 | 5,361,727 | -0.40(-4.25%) |
Oct 31, 2017 | 8.926 | 9.550 | 8.851 | 9.461 | 2,085,979 | +0.54(+6.00%) |
Oct 30, 2017 | 9.104 | 9.149 | 8.703 | 8.926 | 1,321,832 | +0.00(+0.00%) |
Oct 27, 2017 | 8.442 | 8.926 | 8.354 | 8.926 | 2,724,885 | +0.48(+5.73%) |
Oct 26, 2017 | 8.442 | 8.574 | 8.354 | 8.442 | 749,521 | +0.00(+0.00%) |
Oct 25, 2017 | 8.486 | 8.618 | 8.178 | 8.442 | 2,299,488 | +0.04(+0.52%) |
Oct 24, 2017 | 8.574 | 8.706 | 8.354 | 8.398 | 1,601,027 | -0.18(-2.05%) |
Oct 23, 2017 | 8.794 | 8.882 | 8.530 | 8.574 | 3,272,223 | -0.04(-0.51%) |
Oct 20, 2017 | 8.486 | 8.794 | 8.310 | 8.618 | 1,957,857 | +0.13(+1.55%) |
Oct 19, 2017 | 8.530 | 8.530 | 8.310 | 8.486 | 2,131,419 | +0.00(+0.00%) |
Oct 18, 2017 | 8.750 | 8.794 | 8.266 | 8.486 | 7,940,612 | +0.62(+7.82%) |
Oct 17, 2017 | 7.739 | 7.936 | 7.563 | 7.870 | 1,465,055 | +0.22(+2.87%) |
Oct 16, 2017 | 8.178 | 8.178 | 7.607 | 7.651 | 1,758,528 | -0.35(-4.40%) |
Oct 13, 2017 | 8.398 | 8.486 | 7.914 | 8.002 | 1,445,380 | -0.22(-2.67%) |
Oct 12, 2017 | 8.354 | 8.618 | 8.178 | 8.222 | 914,649 | -0.26(-3.11%) |
Oct 11, 2017 | 8.486 | 8.530 | 8.178 | 8.486 | 1,559,750 | +0.04(+0.52%) |
Oct 10, 2017 | 8.222 | 8.618 | 8.222 | 8.442 | 1,484,362 | +0.26(+3.23%) |
Oct 09, 2017 | 8.090 | 8.304 | 8.046 | 8.178 | 1,550,861 | +0.09(+1.09%) |
Oct 06, 2017 | 8.618 | 8.794 | 8.046 | 8.090 | 4,386,667 | -0.66(-7.54%) |
Oct 05, 2017 | 8.750 | 8.970 | 8.662 | 8.750 | 1,315,568 | +0.09(+1.02%) |
Oct 04, 2017 | 9.102 | 9.321 | 8.662 | 8.662 | 1,858,133 | -0.53(-5.74%) |
Oct 03, 2017 | 8.794 | 9.233 | 8.398 | 9.189 | 3,267,860 | +0.44(+5.03%) |