Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.869 | 9.869 | 9.869 | 0 | -0.20(-1.95%) | |
Dec 28, 2017 | 10.02 | 10.11 | 9.992 | 10.07 | 266,127 | +0.05(+0.49%) |
Dec 27, 2017 | 10.04 | 10.18 | 9.967 | 10.02 | 306,958 | -0.12(-1.21%) |
Dec 26, 2017 | 9.893 | 10.19 | 9.893 | 10.14 | 225,350 | +0.22(+2.23%) |
Dec 22, 2017 | 10.02 | 10.14 | 9.918 | 9.918 | 313,818 | -0.12(-1.22%) |
Dec 21, 2017 | 9.943 | 10.08 | 9.869 | 10.04 | 338,464 | +0.12(+1.24%) |
Dec 20, 2017 | 9.795 | 9.955 | 9.574 | 9.918 | 402,724 | +0.10(+1.00%) |
Dec 19, 2017 | 9.918 | 9.918 | 9.795 | 9.820 | 355,521 | -0.02(-0.25%) |
Dec 18, 2017 | 9.869 | 9.975 | 9.820 | 9.844 | 290,985 | +0.02(+0.25%) |
Dec 15, 2017 | 9.869 | 9.967 | 9.820 | 9.820 | 281,257 | -0.12(-1.23%) |
Dec 14, 2017 | 9.844 | 9.943 | 9.844 | 9.943 | 241,521 | +0.07(+0.75%) |
Dec 13, 2017 | 9.820 | 10.02 | 9.795 | 9.869 | 201,400 | +0.05(+0.50%) |
Dec 12, 2017 | 9.943 | 9.943 | 9.771 | 9.820 | 324,792 | -0.12(-1.23%) |
Dec 11, 2017 | 10.07 | 10.12 | 9.872 | 9.943 | 226,470 | -0.12(-1.22%) |
Dec 08, 2017 | 10.07 | 10.21 | 9.992 | 10.07 | 200,916 | -0.02(-0.24%) |
Dec 07, 2017 | 9.943 | 10.14 | 9.869 | 10.09 | 236,409 | +0.12(+1.23%) |
Dec 06, 2017 | 10.04 | 10.09 | 9.943 | 9.967 | 125,116 | -0.17(-1.70%) |
Dec 05, 2017 | 10.14 | 10.31 | 10.11 | 10.14 | 212,376 | -0.07(-0.72%) |
Dec 04, 2017 | 10.14 | 10.27 | 10.14 | 10.21 | 212,665 | +0.07(+0.73%) |
Dec 01, 2017 | 10.07 | 10.31 | 10.07 | 10.14 | 279,386 | +0.10(+0.98%) |
Nov 30, 2017 | 9.869 | 10.09 | 9.869 | 10.04 | 281,237 | +0.20(+2.00%) |
Nov 29, 2017 | 9.844 | 9.943 | 9.623 | 9.844 | 274,035 | -0.10(-0.99%) |
Nov 28, 2017 | 9.893 | 10.03 | 9.820 | 9.943 | 188,082 | +0.02(+0.25%) |
Nov 27, 2017 | 9.844 | 9.992 | 9.692 | 9.918 | 327,234 | +0.07(+0.75%) |
Nov 24, 2017 | 9.820 | 9.844 | 9.682 | 9.844 | 117,692 | +0.05(+0.50%) |
Nov 22, 2017 | 9.574 | 9.795 | 9.574 | 9.795 | 219,560 | +0.20(+2.05%) |
Nov 21, 2017 | 9.648 | 9.697 | 9.526 | 9.599 | 202,604 | -0.10(-1.01%) |
Nov 20, 2017 | 9.673 | 9.697 | 9.475 | 9.697 | 229,220 | -0.05(-0.50%) |
Nov 17, 2017 | 9.795 | 9.820 | 9.673 | 9.746 | 159,159 | -0.02(-0.25%) |
Nov 16, 2017 | 9.697 | 9.771 | 9.623 | 9.771 | 199,378 | +0.15(+1.53%) |
Nov 15, 2017 | 9.771 | 9.844 | 9.452 | 9.623 | 295,785 | -0.20(-2.00%) |
Nov 14, 2017 | 9.574 | 9.820 | 9.550 | 9.820 | 183,315 | +0.15(+1.52%) |
Nov 13, 2017 | 9.525 | 9.697 | 9.476 | 9.673 | 220,338 | +0.12(+1.29%) |
Nov 10, 2017 | 9.550 | 9.648 | 9.378 | 9.550 | 350,405 | -0.05(-0.51%) |
Nov 09, 2017 | 9.476 | 9.673 | 9.476 | 9.599 | 175,993 | +0.05(+0.51%) |
Nov 08, 2017 | 9.501 | 9.648 | 9.427 | 9.550 | 220,344 | +0.05(+0.52%) |
Nov 07, 2017 | 9.452 | 9.697 | 9.427 | 9.501 | 232,254 | +0.00(+0.00%) |
Nov 06, 2017 | 9.427 | 9.561 | 9.378 | 9.501 | 270,988 | +0.12(+1.31%) |
Nov 03, 2017 | 9.476 | 9.476 | 9.371 | 9.378 | 146,082 | -0.07(-0.78%) |
Nov 02, 2017 | 9.525 | 9.525 | 9.378 | 9.452 | 180,483 | +0.05(+0.52%) |
Nov 01, 2017 | 9.378 | 9.502 | 9.329 | 9.402 | 177,940 | +0.05(+0.52%) |
Oct 31, 2017 | 9.452 | 9.452 | 9.329 | 9.353 | 144,572 | +0.02(+0.26%) |
Oct 30, 2017 | 9.329 | 9.501 | 9.329 | 9.329 | 150,762 | +0.02(+0.26%) |
Oct 27, 2017 | 9.378 | 9.462 | 9.280 | 9.304 | 240,566 | +0.00(+0.00%) |
Oct 26, 2017 | 9.329 | 9.452 | 9.280 | 9.304 | 215,472 | -0.02(-0.26%) |
Oct 25, 2017 | 9.525 | 9.599 | 9.157 | 9.329 | 505,296 | -0.25(-2.56%) |
Oct 24, 2017 | 9.673 | 9.820 | 9.428 | 9.574 | 287,972 | -0.12(-1.27%) |
Oct 23, 2017 | 9.623 | 9.844 | 9.599 | 9.697 | 397,345 | +0.07(+0.77%) |
Oct 20, 2017 | 9.255 | 9.722 | 9.255 | 9.623 | 537,910 | +0.37(+3.98%) |
Oct 19, 2017 | 9.820 | 9.844 | 9.157 | 9.255 | 775,293 | -0.59(-5.99%) |
Oct 18, 2017 | 9.893 | 10.04 | 9.820 | 9.844 | 245,261 | +0.02(+0.25%) |
Oct 17, 2017 | 10.31 | 10.33 | 9.722 | 9.820 | 619,791 | -0.52(-4.99%) |
Oct 16, 2017 | 10.61 | 10.70 | 10.34 | 10.34 | 321,700 | -0.22(-2.09%) |
Oct 13, 2017 | 10.75 | 10.75 | 10.51 | 10.56 | 533,189 | -0.04(-0.35%) |
Oct 12, 2017 | 10.45 | 10.64 | 10.38 | 10.59 | 848,466 | +0.12(+1.14%) |
Oct 11, 2017 | 10.52 | 10.71 | 10.43 | 10.47 | 651,016 | +0.00(+0.00%) |
Oct 10, 2017 | 10.47 | 10.64 | 10.40 | 10.47 | 508,173 | +0.10(+0.92%) |
Oct 09, 2017 | 10.76 | 10.79 | 10.24 | 10.38 | 791,518 | -0.33(-3.11%) |
Oct 06, 2017 | 10.66 | 10.81 | 10.62 | 10.71 | 313,226 | -0.02(-0.22%) |
Oct 05, 2017 | 10.71 | 10.83 | 10.66 | 10.74 | 408,873 | +0.02(+0.22%) |
Oct 04, 2017 | 10.74 | 10.83 | 10.57 | 10.71 | 408,825 | +0.00(+0.00%) |
Oct 03, 2017 | 10.50 | 10.76 | 10.50 | 10.71 | 433,953 | +0.21(+2.04%) |