Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.966 | 9.966 | 9.966 | 0 | -0.14(-1.43%) | |
Dec 28, 2017 | 10.15 | 10.16 | 10.11 | 10.11 | 36,794 | +0.01(+0.11%) |
Dec 27, 2017 | 10.07 | 10.18 | 10.07 | 10.10 | 93,853 | +0.06(+0.62%) |
Dec 26, 2017 | 10.09 | 10.09 | 9.918 | 10.04 | 74,780 | -0.18(-1.75%) |
Dec 22, 2017 | 10.13 | 10.22 | 10.07 | 10.22 | 61,125 | -0.02(-0.21%) |
Dec 21, 2017 | 10.53 | 10.53 | 10.21 | 10.24 | 188,262 | -0.23(-2.16%) |
Dec 20, 2017 | 10.53 | 10.56 | 10.31 | 10.46 | 115,886 | +0.13(+1.24%) |
Dec 19, 2017 | 10.30 | 10.36 | 10.19 | 10.33 | 126,386 | -0.02(-0.17%) |
Dec 18, 2017 | 10.04 | 10.35 | 10.02 | 10.35 | 214,898 | +0.51(+5.16%) |
Dec 15, 2017 | 9.585 | 9.911 | 9.528 | 9.845 | 268,220 | +0.33(+3.45%) |
Dec 14, 2017 | 9.629 | 9.635 | 9.448 | 9.517 | 297,268 | +0.02(+0.21%) |
Dec 13, 2017 | 9.531 | 9.600 | 9.497 | 9.497 | 72,880 | +0.00(+0.03%) |
Dec 12, 2017 | 9.693 | 9.693 | 9.490 | 9.494 | 81,693 | -0.17(-1.73%) |
Dec 11, 2017 | 9.591 | 9.704 | 9.585 | 9.661 | 79,637 | +0.09(+0.96%) |
Dec 08, 2017 | 9.861 | 9.879 | 9.566 | 9.570 | 173,824 | -0.08(-0.82%) |
Dec 07, 2017 | 9.629 | 9.713 | 9.537 | 9.648 | 99,860 | +0.14(+1.49%) |
Dec 06, 2017 | 9.328 | 9.518 | 9.223 | 9.507 | 181,283 | +0.07(+0.72%) |
Dec 05, 2017 | 9.380 | 9.775 | 9.180 | 9.439 | 177,763 | -0.03(-0.31%) |
Dec 04, 2017 | 10.09 | 10.11 | 9.358 | 9.468 | 592,740 | -0.49(-4.89%) |
Dec 01, 2017 | 10.04 | 10.04 | 9.666 | 9.955 | 373,496 | -0.21(-2.08%) |
Nov 30, 2017 | 10.15 | 10.32 | 10.06 | 10.17 | 199,364 | +0.16(+1.60%) |
Nov 29, 2017 | 10.83 | 10.83 | 9.797 | 10.01 | 637,679 | -0.86(-7.92%) |
Nov 28, 2017 | 10.97 | 10.97 | 10.76 | 10.87 | 214,541 | -0.03(-0.27%) |
Nov 27, 2017 | 10.97 | 10.99 | 10.85 | 10.90 | 180,040 | -0.21(-1.91%) |
Nov 24, 2017 | 11.02 | 11.11 | 11.02 | 11.11 | 56,214 | +0.17(+1.53%) |
Nov 22, 2017 | 11.18 | 11.18 | 10.90 | 10.94 | 263,727 | -0.13(-1.20%) |
Nov 21, 2017 | 11.04 | 11.09 | 10.92 | 11.07 | 158,869 | +0.20(+1.86%) |
Nov 20, 2017 | 10.72 | 10.92 | 10.72 | 10.87 | 226,013 | +0.26(+2.47%) |
Nov 17, 2017 | 10.88 | 10.89 | 10.59 | 10.61 | 229,595 | -0.19(-1.78%) |
Nov 16, 2017 | 10.59 | 10.89 | 10.59 | 10.80 | 227,835 | +0.35(+3.32%) |
Nov 15, 2017 | 10.56 | 10.56 | 10.30 | 10.45 | 181,406 | -0.21(-1.97%) |
Nov 14, 2017 | 10.69 | 10.69 | 10.49 | 10.66 | 175,030 | -0.03(-0.27%) |
Nov 13, 2017 | 10.58 | 10.71 | 10.54 | 10.69 | 234,531 | +0.04(+0.36%) |
Nov 10, 2017 | 10.55 | 10.65 | 10.48 | 10.65 | 170,697 | +0.18(+1.74%) |
Nov 09, 2017 | 10.74 | 10.81 | 10.24 | 10.47 | 662,617 | -0.40(-3.68%) |
Nov 08, 2017 | 10.88 | 10.92 | 10.76 | 10.87 | 310,008 | +0.05(+0.49%) |
Nov 07, 2017 | 10.88 | 10.90 | 10.72 | 10.82 | 282,609 | -0.04(-0.34%) |
Nov 06, 2017 | 10.85 | 10.90 | 10.60 | 10.86 | 648,979 | +0.25(+2.38%) |
Nov 03, 2017 | 10.41 | 10.65 | 10.17 | 10.60 | 1,454,501 | +0.38(+3.73%) |
Nov 02, 2017 | 10.11 | 10.22 | 10.07 | 10.22 | 63,857 | +0.09(+0.91%) |
Nov 01, 2017 | 10.22 | 10.25 | 9.936 | 10.13 | 182,748 | +0.03(+0.31%) |
Oct 31, 2017 | 9.975 | 10.15 | 9.948 | 10.10 | 170,156 | +0.24(+2.46%) |
Oct 30, 2017 | 9.824 | 9.813 | 9.855 | 145,612 | +0.03(+0.31%) | |
Oct 27, 2017 | 9.524 | 9.845 | 9.435 | 9.824 | 151,446 | +0.56(+6.10%) |
Oct 26, 2017 | 9.180 | 9.287 | 9.147 | 9.259 | 116,994 | +0.13(+1.37%) |
Oct 25, 2017 | 9.324 | 9.334 | 8.987 | 9.134 | 183,412 | -0.24(-2.51%) |
Oct 24, 2017 | 9.316 | 9.375 | 9.261 | 9.370 | 90,604 | +0.13(+1.46%) |
Oct 23, 2017 | 9.194 | 9.334 | 9.164 | 9.235 | 113,351 | +0.14(+1.52%) |
Oct 20, 2017 | 9.137 | 9.191 | 9.096 | 9.097 | 49,739 | +0.08(+0.86%) |
Oct 19, 2017 | 8.937 | 9.020 | 8.756 | 9.019 | 50,367 | -0.05(-0.52%) |
Oct 18, 2017 | 9.016 | 9.068 | 8.830 | 9.066 | 94,765 | +0.08(+0.88%) |
Oct 17, 2017 | 8.937 | 9.003 | 8.923 | 8.987 | 49,345 | -0.04(-0.41%) |
Oct 16, 2017 | 9.008 | 9.034 | 8.906 | 9.023 | 128,183 | +0.09(+1.06%) |
Oct 13, 2017 | 8.842 | 8.957 | 8.842 | 8.929 | 51,844 | +0.12(+1.34%) |
Oct 12, 2017 | 8.920 | 8.920 | 8.811 | 8.811 | 74,529 | -0.07(-0.78%) |
Oct 11, 2017 | 8.785 | 9.003 | 8.766 | 8.880 | 100,550 | +0.07(+0.83%) |
Oct 10, 2017 | 8.829 | 8.829 | 8.636 | 8.807 | 63,599 | +0.10(+1.12%) |
Oct 09, 2017 | 8.548 | 8.711 | 8.548 | 8.709 | 40,975 | +0.15(+1.75%) |
Oct 06, 2017 | 8.481 | 8.574 | 8.466 | 8.560 | 43,646 | +0.08(+0.97%) |
Oct 05, 2017 | 8.530 | 8.530 | 8.401 | 8.478 | 35,449 | +0.06(+0.69%) |
Oct 04, 2017 | 8.351 | 8.420 | 8.308 | 8.420 | 236,389 | +0.01(+0.14%) |
Oct 03, 2017 | 8.369 | 8.416 | 8.368 | 8.409 | 34,612 | +0.05(+0.55%) |