Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.718 | 9.718 | 9.718 | 0 | -0.07(-0.74%) | |
Dec 28, 2017 | 9.694 | 9.790 | 9.631 | 9.790 | 4,927,185 | +0.12(+1.24%) |
Dec 27, 2017 | 9.670 | 9.717 | 9.622 | 9.670 | 4,662,765 | +0.02(+0.25%) |
Dec 26, 2017 | 9.650 | 9.703 | 9.627 | 9.646 | 4,888,576 | +0.00(+0.00%) |
Dec 22, 2017 | 9.631 | 9.674 | 9.608 | 9.646 | 4,635,625 | +0.01(+0.15%) |
Dec 21, 2017 | 9.622 | 9.674 | 9.593 | 9.631 | 4,781,525 | +0.03(+0.30%) |
Dec 20, 2017 | 9.569 | 9.636 | 9.483 | 9.603 | 8,889,916 | +0.05(+0.55%) |
Dec 19, 2017 | 9.789 | 9.832 | 9.555 | 9.550 | 13,924,915 | -0.23(-2.39%) |
Dec 18, 2017 | 9.870 | 9.941 | 9.755 | 9.784 | 12,228,219 | -0.06(-0.58%) |
Dec 15, 2017 | 9.770 | 9.884 | 9.755 | 9.841 | 11,218,248 | +0.10(+1.03%) |
Dec 14, 2017 | 9.708 | 9.751 | 9.670 | 9.741 | 7,319,642 | +0.05(+0.54%) |
Dec 13, 2017 | 9.674 | 9.798 | 9.641 | 9.689 | 9,126,418 | +0.01(+0.15%) |
Dec 12, 2017 | 9.660 | 9.712 | 9.653 | 9.674 | 5,494,936 | -0.01(-0.15%) |
Dec 11, 2017 | 9.712 | 9.722 | 9.655 | 9.689 | 5,902,939 | -0.03(-0.29%) |
Dec 08, 2017 | 9.755 | 9.755 | 9.631 | 9.717 | 7,126,057 | -0.01(-0.15%) |
Dec 07, 2017 | 9.655 | 9.751 | 9.650 | 9.732 | 6,555,052 | +0.07(+0.69%) |
Dec 06, 2017 | 9.689 | 9.727 | 9.603 | 9.665 | 7,945,183 | -0.05(-0.49%) |
Dec 05, 2017 | 9.693 | 9.693 | 9.622 | 9.712 | 7,638,634 | +0.02(+0.20%) |
Dec 04, 2017 | 9.622 | 9.732 | 9.603 | 9.693 | 14,373,629 | +0.14(+1.50%) |
Dec 01, 2017 | 9.498 | 9.559 | 9.455 | 9.550 | 10,396,547 | +0.06(+0.60%) |
Nov 30, 2017 | 9.588 | 9.608 | 9.426 | 9.493 | 14,157,883 | -0.08(-0.85%) |
Nov 29, 2017 | 9.574 | 9.659 | 9.522 | 9.574 | 6,049,831 | -0.01(-0.15%) |
Nov 28, 2017 | 9.565 | 9.612 | 9.527 | 9.588 | 5,758,220 | +0.02(+0.20%) |
Nov 27, 2017 | 9.584 | 9.622 | 9.541 | 9.570 | 6,013,487 | +0.00(+0.00%) |
Nov 24, 2017 | 9.688 | 9.711 | 9.541 | 9.570 | 7,062,951 | -0.09(-0.88%) |
Nov 22, 2017 | 9.570 | 9.690 | 9.544 | 9.655 | 8,477,017 | +0.10(+1.04%) |
Nov 21, 2017 | 9.518 | 9.598 | 9.503 | 9.555 | 7,331,361 | +0.07(+0.70%) |
Nov 20, 2017 | 9.390 | 9.508 | 9.380 | 9.489 | 10,226,604 | +0.12(+1.26%) |
Nov 17, 2017 | 9.333 | 9.395 | 9.324 | 9.371 | 8,213,456 | +0.03(+0.30%) |
Nov 16, 2017 | 9.319 | 9.357 | 9.295 | 9.343 | 7,803,017 | +0.06(+0.66%) |
Nov 15, 2017 | 9.399 | 9.414 | 9.281 | 9.281 | 11,847,758 | -0.15(-1.55%) |
Nov 14, 2017 | 9.371 | 9.432 | 9.344 | 9.428 | 7,742,219 | +0.06(+0.61%) |
Nov 13, 2017 | 9.239 | 9.385 | 9.224 | 9.371 | 11,837,037 | +0.13(+1.38%) |
Nov 10, 2017 | 9.291 | 9.372 | 9.201 | 9.243 | 12,243,516 | -0.05(-0.51%) |
Nov 09, 2017 | 9.347 | 9.428 | 9.267 | 9.291 | 11,726,181 | -0.04(-0.41%) |
Nov 08, 2017 | 9.295 | 9.432 | 9.283 | 9.328 | 11,217,119 | +0.08(+0.82%) |
Nov 07, 2017 | 9.153 | 9.357 | 9.106 | 9.253 | 17,753,856 | +0.07(+0.72%) |
Nov 06, 2017 | 9.328 | 9.338 | 9.158 | 9.187 | 17,850,558 | -0.17(-1.77%) |
Nov 03, 2017 | 9.385 | 9.385 | 9.295 | 9.352 | 10,478,626 | -0.03(-0.35%) |
Nov 02, 2017 | 9.560 | 9.574 | 9.333 | 9.385 | 18,927,390 | -0.17(-1.73%) |
Nov 01, 2017 | 9.532 | 9.564 | 9.480 | 9.551 | 12,749,756 | +0.03(+0.35%) |
Oct 31, 2017 | 9.598 | 9.650 | 9.508 | 9.518 | 12,340,643 | -0.09(-0.89%) |
Oct 30, 2017 | 9.726 | 9.754 | 9.581 | 9.603 | 15,360,138 | -0.09(-0.93%) |
Oct 27, 2017 | 9.636 | 9.753 | 9.491 | 9.692 | 14,923,557 | +0.07(+0.73%) |
Oct 26, 2017 | 10.10 | 10.12 | 9.613 | 9.622 | 23,069,202 | -0.43(-4.24%) |
Oct 25, 2017 | 10.12 | 10.14 | 9.913 | 10.05 | 14,068,145 | -0.08(-0.83%) |
Oct 24, 2017 | 10.14 | 10.18 | 10.10 | 10.13 | 7,093,309 | -0.00(-0.05%) |
Oct 23, 2017 | 10.23 | 10.24 | 10.08 | 10.14 | 9,762,068 | -0.07(-0.73%) |
Oct 20, 2017 | 10.21 | 10.22 | 10.11 | 10.21 | 10,120,021 | +0.00(+0.00%) |
Oct 19, 2017 | 10.22 | 10.23 | 10.19 | 10.21 | 4,233,002 | -0.01(-0.09%) |
Oct 18, 2017 | 10.23 | 10.26 | 10.22 | 10.22 | 8,381,174 | -0.02(-0.18%) |
Oct 17, 2017 | 10.24 | 10.26 | 10.21 | 10.24 | 4,408,915 | +0.04(+0.41%) |
Oct 16, 2017 | 10.23 | 10.24 | 10.18 | 10.20 | 6,182,430 | +0.00(+0.00%) |
Oct 13, 2017 | 10.13 | 10.24 | 10.13 | 10.20 | 7,906,557 | +0.09(+0.93%) |
Oct 12, 2017 | 10.08 | 10.14 | 10.07 | 10.10 | 7,921,943 | +0.03(+0.28%) |
Oct 11, 2017 | 10.05 | 10.08 | 10.03 | 10.08 | 6,594,787 | +0.03(+0.28%) |
Oct 10, 2017 | 10.10 | 10.11 | 10.03 | 10.05 | 6,055,237 | -0.03(-0.28%) |
Oct 09, 2017 | 10.07 | 10.12 | 10.06 | 10.08 | 4,409,022 | +0.02(+0.19%) |
Oct 06, 2017 | 10.15 | 10.15 | 9.992 | 10.06 | 18,527,072 | -0.16(-1.56%) |
Oct 05, 2017 | 10.21 | 10.25 | 10.18 | 10.22 | 5,700,578 | +0.01(+0.14%) |
Oct 04, 2017 | 10.16 | 10.22 | 10.12 | 10.20 | 6,016,740 | +0.01(+0.14%) |
Oct 03, 2017 | 10.17 | 10.23 | 10.16 | 10.19 | 4,232,294 | +0.02(+0.18%) |