Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.08 | 11.08 | 11.08 | 0 | +0.21(+1.92%) | |
Dec 28, 2017 | 11.13 | 11.20 | 10.87 | 10.87 | 104,348 | -0.24(-2.19%) |
Dec 27, 2017 | 11.26 | 11.33 | 11.08 | 11.12 | 81,649 | -0.13(-1.16%) |
Dec 26, 2017 | 11.06 | 11.42 | 10.86 | 11.25 | 86,058 | +0.38(+3.52%) |
Dec 22, 2017 | 10.72 | 11.16 | 10.72 | 10.87 | 63,541 | +0.17(+1.62%) |
Dec 21, 2017 | 10.44 | 11.06 | 10.44 | 10.69 | 81,417 | +0.27(+2.58%) |
Dec 20, 2017 | 10.56 | 10.63 | 10.42 | 10.42 | 19,909 | -0.18(-1.72%) |
Dec 19, 2017 | 10.43 | 10.64 | 10.25 | 10.60 | 63,577 | +0.16(+1.50%) |
Dec 18, 2017 | 10.12 | 10.59 | 10.07 | 10.45 | 47,852 | +0.35(+3.44%) |
Dec 15, 2017 | 10.06 | 10.30 | 9.919 | 10.10 | 28,678 | +0.15(+1.48%) |
Dec 14, 2017 | 9.979 | 10.03 | 9.901 | 9.953 | 70,932 | -0.03(-0.26%) |
Dec 13, 2017 | 9.814 | 9.988 | 9.806 | 9.979 | 39,100 | -0.02(-0.17%) |
Dec 12, 2017 | 9.953 | 10.15 | 9.887 | 9.997 | 59,299 | -0.02(-0.17%) |
Dec 11, 2017 | 9.901 | 10.03 | 9.901 | 10.01 | 32,116 | +0.14(+1.41%) |
Dec 08, 2017 | 9.727 | 9.988 | 9.658 | 9.875 | 157,786 | -0.14(-1.39%) |
Dec 07, 2017 | 9.788 | 10.19 | 9.554 | 10.01 | 101,021 | +0.03(+0.26%) |
Dec 06, 2017 | 9.658 | 9.988 | 9.649 | 9.988 | 35,301 | +0.25(+2.59%) |
Dec 05, 2017 | 9.736 | 10.05 | 9.727 | 9.736 | 57,495 | +0.09(+0.90%) |
Dec 04, 2017 | 9.832 | 10.04 | 9.588 | 9.649 | 94,270 | -0.26(-2.63%) |
Dec 01, 2017 | 10.16 | 10.16 | 9.562 | 9.910 | 58,628 | -0.30(-2.98%) |
Nov 30, 2017 | 10.07 | 10.34 | 9.884 | 10.21 | 60,048 | +0.28(+2.80%) |
Nov 29, 2017 | 10.04 | 10.04 | 9.615 | 9.936 | 48,450 | -0.02(-0.17%) |
Nov 28, 2017 | 9.997 | 9.997 | 9.768 | 9.953 | 85,419 | +0.04(+0.44%) |
Nov 27, 2017 | 10.14 | 10.14 | 9.606 | 9.910 | 64,041 | -0.16(-1.64%) |
Nov 24, 2017 | 10.13 | 10.14 | 9.997 | 10.07 | 11,707 | +0.03(+0.35%) |
Nov 22, 2017 | 10.17 | 10.28 | 9.988 | 10.04 | 17,331 | -0.04(-0.38%) |
Nov 21, 2017 | 9.992 | 10.20 | 9.906 | 10.08 | 144,910 | -0.07(-0.68%) |
Nov 20, 2017 | 10.01 | 10.27 | 9.871 | 10.15 | 68,316 | -0.01(-0.08%) |
Nov 17, 2017 | 10.12 | 10.18 | 9.906 | 10.16 | 63,757 | +0.06(+0.60%) |
Nov 16, 2017 | 9.897 | 10.22 | 9.826 | 10.10 | 131,133 | +0.03(+0.26%) |
Nov 15, 2017 | 9.776 | 10.11 | 9.733 | 10.07 | 122,570 | +0.10(+1.04%) |
Nov 14, 2017 | 9.517 | 9.966 | 9.293 | 9.966 | 121,369 | +0.18(+1.86%) |
Nov 13, 2017 | 9.517 | 9.811 | 9.326 | 9.785 | 86,536 | +0.01(+0.09%) |
Nov 10, 2017 | 9.586 | 9.927 | 9.430 | 9.776 | 53,724 | -0.02(-0.18%) |
Nov 09, 2017 | 9.681 | 9.863 | 9.310 | 9.793 | 35,107 | +0.07(+0.71%) |
Nov 08, 2017 | 9.517 | 9.767 | 9.387 | 9.724 | 81,809 | +0.21(+2.18%) |
Nov 07, 2017 | 9.534 | 9.741 | 9.257 | 9.517 | 52,391 | -0.18(-1.87%) |
Nov 06, 2017 | 9.387 | 9.866 | 9.387 | 9.698 | 77,728 | +0.30(+3.22%) |
Nov 03, 2017 | 9.041 | 9.525 | 9.041 | 9.395 | 63,419 | +0.31(+3.43%) |
Nov 02, 2017 | 9.257 | 9.378 | 8.833 | 9.084 | 97,067 | +0.41(+4.69%) |
Nov 01, 2017 | 8.850 | 8.850 | 8.565 | 8.677 | 60,865 | -0.13(-1.47%) |
Oct 31, 2017 | 8.660 | 8.902 | 8.651 | 8.807 | 49,686 | +0.12(+1.39%) |
Oct 30, 2017 | 8.686 | 8.686 | 8.660 | 8.686 | 28,235 | +0.03(+0.30%) |
Oct 27, 2017 | 8.643 | 8.764 | 8.617 | 8.660 | 57,509 | +0.04(+0.50%) |
Oct 26, 2017 | 8.617 | 8.651 | 8.028 | 8.617 | 122,128 | -0.01(-0.10%) |
Oct 25, 2017 | 8.548 | 8.703 | 8.548 | 8.625 | 199,660 | -0.03(-0.40%) |
Oct 24, 2017 | 8.651 | 8.703 | 8.591 | 8.660 | 81,762 | -0.05(-0.60%) |
Oct 23, 2017 | 8.677 | 8.835 | 8.664 | 8.712 | 109,344 | +0.06(+0.70%) |
Oct 20, 2017 | 8.539 | 8.729 | 8.529 | 8.651 | 192,899 | +0.00(+0.00%) |
Oct 19, 2017 | 8.556 | 8.669 | 8.409 | 8.651 | 157,117 | +0.00(+0.00%) |
Oct 18, 2017 | 8.781 | 8.894 | 8.635 | 8.651 | 73,329 | -0.13(-1.48%) |
Oct 17, 2017 | 8.695 | 8.898 | 8.487 | 8.781 | 130,899 | +0.13(+1.50%) |
Oct 16, 2017 | 8.498 | 8.695 | 8.498 | 8.651 | 58,179 | +0.12(+1.42%) |
Oct 13, 2017 | 8.401 | 8.617 | 8.375 | 8.530 | 46,742 | +0.03(+0.31%) |
Oct 12, 2017 | 8.643 | 8.695 | 8.409 | 8.504 | 13,056 | -0.08(-0.91%) |
Oct 11, 2017 | 8.608 | 8.712 | 8.375 | 8.582 | 25,366 | -0.07(-0.80%) |
Oct 10, 2017 | 8.401 | 8.695 | 8.392 | 8.651 | 48,712 | +0.27(+3.20%) |
Oct 09, 2017 | 8.418 | 8.452 | 8.279 | 8.383 | 36,260 | -0.05(-0.62%) |
Oct 06, 2017 | 8.362 | 8.496 | 8.335 | 8.435 | 34,568 | +0.01(+0.10%) |
Oct 05, 2017 | 8.496 | 8.496 | 8.210 | 8.426 | 56,378 | -0.05(-0.61%) |
Oct 04, 2017 | 8.504 | 8.608 | 8.435 | 8.478 | 46,293 | -0.08(-0.91%) |
Oct 03, 2017 | 8.565 | 8.617 | 8.435 | 8.556 | 31,527 | -0.01(-0.10%) |