Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.15 | 10.15 | 10.15 | 0 | +0.20(+2.01%) | |
Dec 28, 2017 | 9.850 | 10.00 | 9.850 | 9.950 | 122,415 | +0.10(+1.02%) |
Dec 27, 2017 | 9.850 | 9.950 | 9.850 | 9.850 | 50,371 | -0.05(-0.51%) |
Dec 26, 2017 | 9.900 | 9.950 | 9.850 | 9.900 | 53,972 | +0.00(+0.00%) |
Dec 22, 2017 | 9.850 | 10.00 | 9.750 | 9.900 | 175,360 | +0.00(+0.00%) |
Dec 21, 2017 | 9.900 | 9.950 | 9.800 | 9.900 | 46,362 | +0.00(+0.00%) |
Dec 20, 2017 | 10.05 | 10.15 | 9.900 | 9.900 | 223,662 | -0.05(-0.50%) |
Dec 19, 2017 | 9.950 | 9.950 | 9.850 | 9.950 | 105,104 | +0.00(+0.00%) |
Dec 18, 2017 | 9.950 | 10.00 | 9.900 | 9.950 | 155,277 | +0.05(+0.51%) |
Dec 15, 2017 | 9.900 | 9.950 | 9.800 | 9.900 | 66,620 | +0.00(+0.00%) |
Dec 14, 2017 | 9.850 | 10.00 | 9.850 | 9.900 | 203,504 | +0.05(+0.51%) |
Dec 13, 2017 | 9.850 | 9.900 | 9.850 | 9.850 | 261,502 | -0.05(-0.51%) |
Dec 12, 2017 | 9.750 | 10.00 | 9.700 | 9.900 | 1,080,332 | +0.15(+1.54%) |
Dec 11, 2017 | 9.700 | 9.800 | 9.700 | 9.750 | 627,949 | +0.05(+0.52%) |
Dec 08, 2017 | 9.700 | 9.750 | 9.650 | 9.700 | 99,421 | +0.05(+0.52%) |
Dec 07, 2017 | 9.800 | 9.800 | 9.650 | 9.650 | 117,363 | -0.15(-1.53%) |
Dec 06, 2017 | 9.800 | 9.875 | 9.600 | 9.800 | 301,472 | +0.05(+0.51%) |
Dec 05, 2017 | 9.650 | 9.750 | 9.500 | 9.750 | 231,525 | +0.10(+1.04%) |
Dec 04, 2017 | 9.750 | 9.750 | 9.525 | 9.650 | 177,844 | -0.05(-0.52%) |
Dec 01, 2017 | 9.700 | 9.750 | 9.450 | 9.700 | 284,439 | +0.00(+0.00%) |
Nov 30, 2017 | 9.850 | 9.850 | 9.500 | 9.700 | 167,635 | +0.00(+0.00%) |
Nov 29, 2017 | 9.850 | 9.850 | 9.400 | 9.700 | 147,624 | -0.20(-2.02%) |
Nov 28, 2017 | 9.700 | 10.00 | 9.700 | 9.900 | 156,335 | +0.10(+1.02%) |
Nov 27, 2017 | 9.700 | 9.800 | 9.400 | 9.800 | 130,913 | +0.05(+0.51%) |
Nov 24, 2017 | 9.800 | 9.900 | 9.350 | 9.750 | 70,148 | +0.05(+0.52%) |
Nov 22, 2017 | 9.500 | 9.750 | 9.450 | 9.700 | 147,813 | +0.15(+1.57%) |
Nov 21, 2017 | 9.150 | 9.600 | 9.100 | 9.550 | 586,848 | +0.40(+4.37%) |
Nov 20, 2017 | 9.150 | 9.300 | 9.150 | 9.150 | 112,446 | -0.05(-0.54%) |
Nov 17, 2017 | 9.200 | 9.350 | 9.100 | 9.200 | 162,090 | -0.05(-0.54%) |
Nov 16, 2017 | 9.100 | 9.350 | 9.100 | 9.250 | 216,264 | +0.15(+1.65%) |
Nov 15, 2017 | 8.850 | 9.350 | 8.600 | 9.100 | 359,874 | +0.20(+2.25%) |
Nov 14, 2017 | 9.050 | 9.100 | 8.800 | 8.900 | 348,169 | -0.20(-2.20%) |
Nov 13, 2017 | 9.150 | 9.350 | 9.100 | 9.100 | 407,101 | -0.05(-0.55%) |
Nov 10, 2017 | 9.250 | 9.550 | 8.950 | 9.150 | 3,885,485 | -0.85(-8.50%) |
Nov 09, 2017 | 10.10 | 10.95 | 9.350 | 10.00 | 360,147 | -0.01(-0.10%) |
Nov 08, 2017 | 11.07 | 11.09 | 10.01 | 10.01 | 87,966 | -0.97(-8.81%) |
Nov 07, 2017 | 11.36 | 11.70 | 10.83 | 10.98 | 37,030 | -0.48(-4.22%) |
Nov 06, 2017 | 11.65 | 11.70 | 11.17 | 11.46 | 58,083 | -0.34(-2.87%) |
Nov 03, 2017 | 12.04 | 12.23 | 11.80 | 11.80 | 32,555 | -0.39(-3.17%) |
Nov 02, 2017 | 12.09 | 12.19 | 11.65 | 12.19 | 22,368 | +0.15(+1.21%) |
Nov 01, 2017 | 12.28 | 12.48 | 11.85 | 12.04 | 47,412 | +0.24(+2.05%) |
Oct 31, 2017 | 11.61 | 11.80 | 11.51 | 11.80 | 14,929 | +0.10(+0.83%) |
Oct 30, 2017 | 11.32 | 11.70 | 10.83 | 11.70 | 22,365 | +0.24(+2.11%) |
Oct 27, 2017 | 11.51 | 11.52 | 11.03 | 11.46 | 19,119 | -0.05(-0.42%) |
Oct 26, 2017 | 11.36 | 11.51 | 11.22 | 11.51 | 9,113 | +0.19(+1.71%) |
Oct 25, 2017 | 11.36 | 11.46 | 10.93 | 11.32 | 14,909 | -0.05(-0.43%) |
Oct 24, 2017 | 11.22 | 11.36 | 11.07 | 11.36 | 6,148 | +0.15(+1.29%) |
Oct 23, 2017 | 11.07 | 11.36 | 10.50 | 11.22 | 55,723 | +0.05(+0.43%) |
Oct 20, 2017 | 11.27 | 11.27 | 11.03 | 11.17 | 4,733 | +0.00(+0.00%) |
Oct 19, 2017 | 11.32 | 11.32 | 10.93 | 11.17 | 14,055 | -0.10(-0.86%) |
Oct 18, 2017 | 11.12 | 11.36 | 11.12 | 11.27 | 8,673 | -0.19(-1.69%) |
Oct 17, 2017 | 11.22 | 11.51 | 11.22 | 11.46 | 27,290 | +0.14(+1.28%) |
Oct 16, 2017 | 11.46 | 11.51 | 10.93 | 11.32 | 34,289 | -0.14(-1.27%) |
Oct 13, 2017 | 11.61 | 11.61 | 11.45 | 11.46 | 6,074 | -0.15(-1.25%) |
Oct 12, 2017 | 11.46 | 11.61 | 11.30 | 11.61 | 7,809 | +0.05(+0.42%) |
Oct 11, 2017 | 11.80 | 11.80 | 11.51 | 11.56 | 8,046 | -0.29(-2.45%) |
Oct 10, 2017 | 11.56 | 11.90 | 11.56 | 11.85 | 38,769 | +0.34(+2.94%) |
Oct 09, 2017 | 10.83 | 11.56 | 10.78 | 11.51 | 17,278 | +0.73(+6.73%) |
Oct 06, 2017 | 11.03 | 11.12 | 10.69 | 10.78 | 36,693 | -0.19(-1.76%) |
Oct 05, 2017 | 11.41 | 11.41 | 10.98 | 10.98 | 29,931 | -0.34(-2.99%) |
Oct 04, 2017 | 11.36 | 11.41 | 11.32 | 11.32 | 7,215 | -0.10(-0.85%) |
Oct 03, 2017 | 11.32 | 11.46 | 11.27 | 11.41 | 40,272 | +0.10(+0.85%) |