Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.863 | 9.863 | 9.863 | 0 | -0.10(-0.99%) | |
Dec 28, 2017 | 9.995 | 10.04 | 9.896 | 9.962 | 558,737 | -0.03(-0.33%) |
Dec 27, 2017 | 10.30 | 10.34 | 9.962 | 9.995 | 510,256 | -0.26(-2.57%) |
Dec 26, 2017 | 10.04 | 10.28 | 10.03 | 10.26 | 1,166,995 | +0.25(+2.47%) |
Dec 22, 2017 | 9.411 | 10.08 | 9.336 | 10.01 | 1,106,259 | +0.62(+6.57%) |
Dec 21, 2017 | 9.419 | 9.493 | 9.320 | 9.394 | 1,452,238 | +0.05(+0.53%) |
Dec 20, 2017 | 9.452 | 9.501 | 9.324 | 9.345 | 1,036,890 | +0.01(+0.09%) |
Dec 19, 2017 | 9.427 | 9.476 | 9.312 | 9.336 | 664,201 | -0.04(-0.44%) |
Dec 18, 2017 | 9.295 | 9.567 | 9.246 | 9.378 | 1,403,040 | +0.16(+1.69%) |
Dec 15, 2017 | 9.188 | 9.312 | 9.040 | 9.221 | 1,662,149 | +0.12(+1.26%) |
Dec 14, 2017 | 9.295 | 9.427 | 9.057 | 9.106 | 473,018 | -0.23(-2.47%) |
Dec 13, 2017 | 9.213 | 9.353 | 9.188 | 9.336 | 443,896 | +0.11(+1.16%) |
Dec 12, 2017 | 9.230 | 9.284 | 9.172 | 9.230 | 387,823 | +0.02(+0.18%) |
Dec 11, 2017 | 9.188 | 9.287 | 9.098 | 9.213 | 510,543 | +0.08(+0.90%) |
Dec 08, 2017 | 9.155 | 9.386 | 9.049 | 9.131 | 420,029 | +0.00(+0.00%) |
Dec 07, 2017 | 8.925 | 9.114 | 8.851 | 497,874 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.007 | 9.114 | 8.876 | 8.884 | 390,400 | -0.13(-1.46%) |
Dec 05, 2017 | 9.328 | 9.328 | 8.870 | 9.016 | 449,298 | -0.34(-3.61%) |
Dec 04, 2017 | 9.386 | 9.386 | 9.361 | 9.353 | 738,705 | -0.02(-0.18%) |
Dec 01, 2017 | 9.378 | 9.435 | 9.262 | 9.369 | 671,597 | +0.00(+0.00%) |
Nov 30, 2017 | 9.386 | 9.394 | 9.262 | 9.369 | 753,945 | +0.00(+0.00%) |
Nov 29, 2017 | 9.254 | 9.402 | 9.240 | 9.369 | 423,648 | +0.12(+1.24%) |
Nov 28, 2017 | 9.147 | 9.262 | 9.065 | 9.254 | 616,742 | +0.16(+1.81%) |
Nov 27, 2017 | 9.378 | 9.378 | 8.991 | 9.090 | 879,199 | -0.29(-3.07%) |
Nov 24, 2017 | 9.353 | 9.452 | 9.271 | 9.378 | 255,368 | +0.12(+1.24%) |
Nov 22, 2017 | 9.262 | 9.341 | 9.193 | 9.262 | 638,677 | +0.07(+0.72%) |
Nov 21, 2017 | 9.123 | 9.353 | 9.084 | 9.197 | 615,993 | +0.17(+1.91%) |
Nov 20, 2017 | 8.859 | 9.073 | 8.662 | 9.024 | 1,279,699 | +0.14(+1.57%) |
Nov 17, 2017 | 8.769 | 8.909 | 8.662 | 8.884 | 439,284 | +0.09(+1.03%) |
Nov 16, 2017 | 8.654 | 8.818 | 8.633 | 8.794 | 298,653 | +0.18(+2.10%) |
Nov 15, 2017 | 8.604 | 8.621 | 8.448 | 8.613 | 383,314 | -0.04(-0.48%) |
Nov 14, 2017 | 8.736 | 8.794 | 8.580 | 8.654 | 277,910 | -0.16(-1.77%) |
Nov 13, 2017 | 8.777 | 8.925 | 8.711 | 8.810 | 307,506 | -0.02(-0.19%) |
Nov 10, 2017 | 8.851 | 8.999 | 8.760 | 8.826 | 250,927 | -0.04(-0.46%) |
Nov 09, 2017 | 8.794 | 8.950 | 8.736 | 8.868 | 320,137 | +0.02(+0.28%) |
Nov 08, 2017 | 8.703 | 8.872 | 8.617 | 8.843 | 443,527 | +0.07(+0.75%) |
Nov 07, 2017 | 8.950 | 8.950 | 8.695 | 8.777 | 629,469 | -0.14(-1.57%) |
Nov 06, 2017 | 8.933 | 9.032 | 8.909 | 8.917 | 717,142 | +0.00(+0.00%) |
Nov 03, 2017 | 9.049 | 9.049 | 8.909 | 8.917 | 339,442 | -0.13(-1.45%) |
Nov 02, 2017 | 9.123 | 9.180 | 9.003 | 9.049 | 458,374 | -0.05(-0.54%) |
Nov 01, 2017 | 9.254 | 9.295 | 8.979 | 9.098 | 759,259 | -0.02(-0.27%) |
Oct 31, 2017 | 9.213 | 9.230 | 8.942 | 9.123 | 688,361 | -0.07(-0.81%) |
Oct 30, 2017 | 9.262 | 9.336 | 9.016 | 9.197 | 1,026,625 | -0.02(-0.18%) |
Oct 27, 2017 | 9.460 | 9.534 | 9.148 | 9.213 | 1,386,730 | -0.29(-3.03%) |
Oct 26, 2017 | 8.884 | 9.575 | 8.645 | 9.501 | 1,242,260 | +0.77(+8.86%) |
Oct 25, 2017 | 8.539 | 8.744 | 8.308 | 8.728 | 507,290 | +0.21(+2.51%) |
Oct 24, 2017 | 8.481 | 8.613 | 8.473 | 8.514 | 414,449 | +0.07(+0.88%) |
Oct 23, 2017 | 8.465 | 8.555 | 8.284 | 8.440 | 388,831 | -0.02(-0.19%) |
Oct 20, 2017 | 8.497 | 8.522 | 8.308 | 8.456 | 541,565 | +0.07(+0.78%) |
Oct 19, 2017 | 8.086 | 8.399 | 7.913 | 8.390 | 539,065 | +0.22(+2.72%) |
Oct 18, 2017 | 8.226 | 8.267 | 8.061 | 8.168 | 345,159 | -0.01(-0.10%) |
Oct 17, 2017 | 8.103 | 8.201 | 7.996 | 8.177 | 327,492 | +0.11(+1.33%) |
Oct 16, 2017 | 7.979 | 8.168 | 7.905 | 8.070 | 390,531 | +0.17(+2.19%) |
Oct 13, 2017 | 7.848 | 8.037 | 7.806 | 7.897 | 467,067 | +0.18(+2.35%) |
Oct 12, 2017 | 7.502 | 7.757 | 7.469 | 7.716 | 355,413 | +0.17(+2.29%) |
Oct 11, 2017 | 7.527 | 7.576 | 7.494 | 7.543 | 370,455 | +0.04(+0.55%) |
Oct 10, 2017 | 7.560 | 7.560 | 7.412 | 7.502 | 379,153 | -0.02(-0.22%) |
Oct 09, 2017 | 7.765 | 7.815 | 7.502 | 7.519 | 303,986 | -0.24(-3.08%) |
Oct 06, 2017 | 7.963 | 7.963 | 7.683 | 7.757 | 436,582 | -0.26(-3.18%) |
Oct 05, 2017 | 7.971 | 8.185 | 7.915 | 8.012 | 269,177 | +0.12(+1.46%) |
Oct 04, 2017 | 7.790 | 7.946 | 7.774 | 7.897 | 368,610 | +0.08(+1.05%) |
Oct 03, 2017 | 7.716 | 7.815 | 7.650 | 7.815 | 446,741 | +0.13(+1.71%) |