Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.13 | 11.13 | 11.13 | 0 | +0.45(+4.24%) | |
Dec 28, 2017 | 10.41 | 10.86 | 10.41 | 10.68 | 14,435 | +0.20(+1.87%) |
Dec 27, 2017 | 10.39 | 10.78 | 10.39 | 10.48 | 24,521 | -0.21(-1.96%) |
Dec 26, 2017 | 10.45 | 10.72 | 10.24 | 10.69 | 15,571 | +0.33(+3.18%) |
Dec 22, 2017 | 9.944 | 10.36 | 9.704 | 10.36 | 33,651 | +0.32(+3.15%) |
Dec 21, 2017 | 9.584 | 10.18 | 9.423 | 10.05 | 20,656 | +0.49(+5.15%) |
Dec 20, 2017 | 8.686 | 9.584 | 8.656 | 9.555 | 59,835 | +0.87(+10.00%) |
Dec 19, 2017 | 9.165 | 9.225 | 8.686 | 8.686 | 21,367 | -0.48(-5.23%) |
Dec 18, 2017 | 9.165 | 9.375 | 9.165 | 9.165 | 9,582 | +0.09(+0.99%) |
Dec 15, 2017 | 9.015 | 9.459 | 8.926 | 9.075 | 14,276 | +0.12(+1.34%) |
Dec 14, 2017 | 9.315 | 9.315 | 8.883 | 8.956 | 9,767 | -0.33(-3.55%) |
Dec 13, 2017 | 9.307 | 9.463 | 9.135 | 9.285 | 8,406 | +0.03(+0.32%) |
Dec 12, 2017 | 9.165 | 9.854 | 8.746 | 9.255 | 49,837 | +0.03(+0.32%) |
Dec 11, 2017 | 9.225 | 9.315 | 9.195 | 9.225 | 6,700 | +0.00(+0.00%) |
Dec 08, 2017 | 9.316 | 9.465 | 9.225 | 9.225 | 5,924 | -0.12(-1.28%) |
Dec 07, 2017 | 9.255 | 9.465 | 9.255 | 9.345 | 9,814 | +0.12(+1.30%) |
Dec 06, 2017 | 9.438 | 9.821 | 9.225 | 9.225 | 15,962 | -0.30(-3.10%) |
Dec 05, 2017 | 9.704 | 9.854 | 9.311 | 9.520 | 18,384 | -0.21(-2.20%) |
Dec 04, 2017 | 9.764 | 9.981 | 9.704 | 9.734 | 11,221 | -0.12(-1.22%) |
Dec 01, 2017 | 10.34 | 10.34 | 9.587 | 9.854 | 20,065 | -0.57(-5.46%) |
Nov 30, 2017 | 10.26 | 10.42 | 10.20 | 10.42 | 17,546 | +0.24(+2.35%) |
Nov 29, 2017 | 10.48 | 10.48 | 10.12 | 10.18 | 17,172 | -0.33(-3.18%) |
Nov 28, 2017 | 10.67 | 10.67 | 10.40 | 10.52 | 20,607 | +0.09(+0.85%) |
Nov 27, 2017 | 10.55 | 10.55 | 10.37 | 10.43 | 14,837 | -0.10(-0.99%) |
Nov 24, 2017 | 10.22 | 10.70 | 10.22 | 10.53 | 31,544 | +0.34(+3.35%) |
Nov 22, 2017 | 10.28 | 10.28 | 9.864 | 10.19 | 14,744 | -0.09(-0.87%) |
Nov 21, 2017 | 10.15 | 10.46 | 10.15 | 10.28 | 35,482 | +0.12(+1.17%) |
Nov 20, 2017 | 9.508 | 10.28 | 9.508 | 10.16 | 49,030 | +0.65(+6.88%) |
Nov 17, 2017 | 9.538 | 9.573 | 9.300 | 9.508 | 7,150 | -0.15(-1.51%) |
Nov 16, 2017 | 9.351 | 9.656 | 9.351 | 9.653 | 3,114 | +0.35(+3.77%) |
Nov 15, 2017 | 9.240 | 9.419 | 9.218 | 9.303 | 7,387 | -0.32(-3.36%) |
Nov 14, 2017 | 9.508 | 9.637 | 9.508 | 9.627 | 10,155 | +0.21(+2.21%) |
Nov 13, 2017 | 9.448 | 9.448 | 9.389 | 9.419 | 1,378 | -0.03(-0.31%) |
Nov 10, 2017 | 9.125 | 9.508 | 9.125 | 9.448 | 5,603 | +0.06(+0.63%) |
Nov 09, 2017 | 9.204 | 9.389 | 9.151 | 9.389 | 9,464 | -0.11(-1.11%) |
Nov 08, 2017 | 9.300 | 9.656 | 9.062 | 9.494 | 19,283 | +0.31(+3.41%) |
Nov 07, 2017 | 9.110 | 9.181 | 9.047 | 9.181 | 5,448 | +0.12(+1.31%) |
Nov 06, 2017 | 8.616 | 9.151 | 8.612 | 9.062 | 21,806 | +0.33(+3.74%) |
Nov 03, 2017 | 8.973 | 8.973 | 8.646 | 8.735 | 16,587 | -0.39(-4.32%) |
Nov 02, 2017 | 9.257 | 9.257 | 8.943 | 9.130 | 13,881 | -0.11(-1.20%) |
Nov 01, 2017 | 9.151 | 9.300 | 9.060 | 9.240 | 16,279 | +0.30(+3.32%) |
Oct 31, 2017 | 9.181 | 9.311 | 8.943 | 8.943 | 7,077 | -0.06(-0.66%) |
Oct 30, 2017 | 9.181 | 9.448 | 8.884 | 9.003 | 8,436 | -0.09(-0.98%) |
Oct 27, 2017 | 8.856 | 9.126 | 8.826 | 9.092 | 16,592 | +0.30(+3.36%) |
Oct 26, 2017 | 8.885 | 8.915 | 8.755 | 8.797 | 10,701 | -0.07(-0.84%) |
Oct 25, 2017 | 9.210 | 9.299 | 8.768 | 8.871 | 17,519 | -0.19(-2.11%) |
Oct 24, 2017 | 9.328 | 9.328 | 9.062 | 9.062 | 3,946 | -0.30(-3.15%) |
Oct 23, 2017 | 8.859 | 9.446 | 8.859 | 9.358 | 15,535 | +0.20(+2.14%) |
Oct 20, 2017 | 9.062 | 9.162 | 8.443 | 9.162 | 40,993 | +0.01(+0.11%) |
Oct 19, 2017 | 9.151 | 9.296 | 9.121 | 9.151 | 6,643 | +0.03(+0.32%) |
Oct 18, 2017 | 9.210 | 9.278 | 9.033 | 9.121 | 10,357 | -0.15(-1.59%) |
Oct 17, 2017 | 9.240 | 9.328 | 9.051 | 9.269 | 6,768 | +0.03(+0.32%) |
Oct 16, 2017 | 9.248 | 9.387 | 9.136 | 9.240 | 13,237 | +0.01(+0.13%) |
Oct 13, 2017 | 9.295 | 9.341 | 9.210 | 9.228 | 3,358 | -0.10(-1.08%) |
Oct 12, 2017 | 9.240 | 9.358 | 9.240 | 9.328 | 6,238 | +0.08(+0.89%) |
Oct 11, 2017 | 9.440 | 9.440 | 9.210 | 9.246 | 9,995 | -0.11(-1.20%) |
Oct 10, 2017 | 9.358 | 9.417 | 9.306 | 9.358 | 3,916 | -0.06(-0.63%) |
Oct 09, 2017 | 9.420 | 9.465 | 9.181 | 9.417 | 29,013 | -0.03(-0.31%) |
Oct 06, 2017 | 9.476 | 9.476 | 9.431 | 9.446 | 5,523 | -0.09(-0.93%) |
Oct 05, 2017 | 9.594 | 9.812 | 9.476 | 9.535 | 20,113 | -0.06(-0.62%) |
Oct 04, 2017 | 9.535 | 9.632 | 9.151 | 9.594 | 16,892 | +0.15(+1.56%) |
Oct 03, 2017 | 9.978 | 10.04 | 9.446 | 9.446 | 57,326 | -0.68(-6.71%) |