Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.950 | 9.950 | 9.950 | 0 | -0.05(-0.50%) | |
Dec 28, 2017 | 10.15 | 10.20 | 9.950 | 10.00 | 201,324 | -0.10(-0.99%) |
Dec 27, 2017 | 10.00 | 10.50 | 10.00 | 10.10 | 178,880 | +0.10(+1.00%) |
Dec 26, 2017 | 9.700 | 10.20 | 9.600 | 10.00 | 252,046 | +0.35(+3.63%) |
Dec 22, 2017 | 9.950 | 10.03 | 9.575 | 9.650 | 1,416,436 | -0.30(-3.02%) |
Dec 21, 2017 | 10.05 | 10.35 | 9.900 | 9.950 | 1,039,691 | -0.10(-1.00%) |
Dec 20, 2017 | 10.45 | 10.45 | 9.950 | 10.05 | 524,789 | -0.35(-3.37%) |
Dec 19, 2017 | 10.65 | 10.75 | 10.30 | 10.40 | 255,603 | -0.25(-2.35%) |
Dec 18, 2017 | 10.80 | 10.90 | 10.43 | 10.65 | 373,724 | +0.00(+0.00%) |
Dec 15, 2017 | 11.00 | 11.00 | 10.55 | 10.65 | 412,860 | -0.35(-3.18%) |
Dec 14, 2017 | 10.85 | 11.15 | 10.85 | 11.00 | 306,298 | +0.10(+0.92%) |
Dec 13, 2017 | 11.25 | 11.60 | 10.80 | 10.90 | 346,143 | -0.30(-2.68%) |
Dec 12, 2017 | 11.25 | 11.32 | 11.10 | 11.20 | 285,707 | -0.15(-1.32%) |
Dec 11, 2017 | 11.50 | 11.20 | 11.35 | 282,401 | +0.00(+0.00%) | |
Dec 08, 2017 | 11.50 | 11.75 | 11.35 | 11.35 | 210,970 | -0.15(-1.30%) |
Dec 07, 2017 | 11.30 | 11.65 | 11.30 | 11.50 | 197,207 | +0.35(+3.14%) |
Dec 06, 2017 | 11.50 | 11.60 | 11.15 | 11.15 | 393,349 | -0.40(-3.46%) |
Dec 05, 2017 | 11.50 | 11.80 | 11.30 | 11.55 | 179,621 | +0.05(+0.43%) |
Dec 04, 2017 | 12.25 | 11.35 | 11.50 | 442,649 | -0.75(-6.12%) | |
Dec 01, 2017 | 12.20 | 12.45 | 11.80 | 12.25 | 300,372 | +0.00(+0.00%) |
Nov 30, 2017 | 12.25 | 12.38 | 12.00 | 12.25 | 305,148 | +0.15(+1.24%) |
Nov 29, 2017 | 12.65 | 12.75 | 12.05 | 12.10 | 292,828 | -0.50(-3.97%) |
Nov 28, 2017 | 12.50 | 12.80 | 12.45 | 12.60 | 245,841 | +0.00(+0.00%) |
Nov 27, 2017 | 12.90 | 12.96 | 12.45 | 12.60 | 288,343 | -0.40(-3.08%) |
Nov 24, 2017 | 12.85 | 13.05 | 12.65 | 13.00 | 176,456 | +0.25(+1.96%) |
Nov 22, 2017 | 12.75 | 13.00 | 12.74 | 12.75 | 288,768 | +0.05(+0.39%) |
Nov 21, 2017 | 12.85 | 12.95 | 12.35 | 12.70 | 588,235 | -0.15(-1.17%) |
Nov 20, 2017 | 12.60 | 12.90 | 12.50 | 12.85 | 316,214 | +0.60(+4.90%) |
Nov 17, 2017 | 12.70 | 12.75 | 11.70 | 12.25 | 647,553 | -0.55(-4.30%) |
Nov 16, 2017 | 13.20 | 13.40 | 12.75 | 12.80 | 458,321 | -0.35(-2.66%) |
Nov 15, 2017 | 12.85 | 13.20 | 12.60 | 13.15 | 775,345 | +0.30(+2.33%) |
Nov 14, 2017 | 13.00 | 13.35 | 12.60 | 12.85 | 422,181 | -0.15(-1.15%) |
Nov 13, 2017 | 12.05 | 13.10 | 11.96 | 13.00 | 900,241 | +0.85(+7.00%) |
Nov 10, 2017 | 11.95 | 12.45 | 11.95 | 12.15 | 1,113,895 | +0.05(+0.41%) |
Nov 09, 2017 | 11.50 | 12.15 | 11.45 | 12.10 | 605,914 | +0.50(+4.31%) |
Nov 08, 2017 | 11.25 | 11.75 | 11.25 | 11.60 | 760,486 | +0.20(+1.75%) |
Nov 07, 2017 | 11.20 | 11.50 | 11.15 | 11.40 | 464,013 | +0.30(+2.70%) |
Nov 06, 2017 | 10.85 | 11.20 | 10.75 | 11.10 | 295,752 | +0.30(+2.78%) |
Nov 03, 2017 | 11.15 | 11.45 | 10.50 | 10.80 | 935,071 | -0.55(-4.85%) |
Nov 02, 2017 | 10.60 | 11.90 | 10.60 | 11.35 | 1,526,866 | +0.95(+9.13%) |
Nov 01, 2017 | 10.45 | 10.65 | 10.25 | 10.40 | 436,549 | +0.05(+0.48%) |
Oct 31, 2017 | 10.35 | 10.45 | 10.20 | 10.35 | 526,029 | +0.00(+0.00%) |
Oct 30, 2017 | 10.40 | 10.63 | 10.25 | 10.35 | 249,629 | -0.15(-1.43%) |
Oct 27, 2017 | 10.60 | 10.60 | 10.40 | 10.50 | 183,127 | +0.00(+0.00%) |
Oct 26, 2017 | 10.15 | 10.61 | 10.15 | 10.50 | 240,632 | +0.45(+4.48%) |
Oct 25, 2017 | 10.20 | 10.25 | 10.05 | 10.05 | 356,204 | -0.20(-1.95%) |
Oct 24, 2017 | 10.30 | 10.35 | 10.20 | 10.25 | 119,232 | +0.00(+0.00%) |
Oct 23, 2017 | 10.40 | 10.47 | 10.10 | 10.25 | 245,787 | -0.20(-1.91%) |
Oct 20, 2017 | 10.35 | 10.55 | 10.20 | 10.45 | 259,254 | +0.10(+0.97%) |
Oct 19, 2017 | 10.45 | 10.45 | 10.10 | 10.35 | 257,287 | -0.10(-0.96%) |
Oct 18, 2017 | 10.65 | 10.70 | 10.35 | 10.45 | 238,108 | -0.20(-1.88%) |
Oct 17, 2017 | 10.80 | 10.85 | 10.60 | 10.65 | 203,255 | -0.15(-1.39%) |
Oct 16, 2017 | 11.00 | 11.12 | 10.75 | 10.80 | 218,465 | -0.20(-1.82%) |
Oct 13, 2017 | 11.20 | 11.29 | 10.95 | 11.00 | 231,402 | -0.15(-1.35%) |
Oct 12, 2017 | 11.40 | 11.41 | 11.10 | 11.15 | 188,674 | -0.25(-2.19%) |
Oct 11, 2017 | 11.75 | 11.80 | 11.30 | 11.40 | 192,404 | -0.40(-3.39%) |
Oct 10, 2017 | 11.85 | 11.90 | 11.55 | 11.80 | 356,101 | +0.05(+0.43%) |
Oct 09, 2017 | 11.65 | 11.90 | 11.40 | 11.75 | 298,457 | +0.15(+1.29%) |
Oct 06, 2017 | 11.50 | 11.65 | 11.30 | 11.60 | 154,234 | +0.10(+0.87%) |
Oct 05, 2017 | 11.45 | 11.55 | 11.25 | 11.50 | 201,557 | +0.10(+0.88%) |
Oct 04, 2017 | 11.35 | 11.50 | 11.21 | 11.40 | 449,777 | +0.00(+0.00%) |
Oct 03, 2017 | 11.30 | 11.60 | 11.30 | 11.40 | 323,415 | -0.10(-0.87%) |