Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.787 | 9.787 | 9.787 | 0 | -0.13(-1.30%) | |
Dec 28, 2017 | 9.862 | 9.948 | 9.819 | 9.916 | 488,699 | +0.05(+0.55%) |
Dec 27, 2017 | 9.938 | 9.943 | 9.776 | 9.862 | 482,651 | -0.03(-0.33%) |
Dec 26, 2017 | 9.943 | 9.991 | 9.884 | 9.895 | 299,248 | -0.03(-0.32%) |
Dec 22, 2017 | 10.02 | 10.02 | 9.916 | 9.927 | 484,660 | -0.06(-0.59%) |
Dec 21, 2017 | 9.991 | 10.02 | 9.938 | 9.986 | 435,873 | +0.02(+0.16%) |
Dec 20, 2017 | 9.970 | 10.03 | 9.932 | 9.970 | 444,799 | +0.01(+0.11%) |
Dec 19, 2017 | 10.04 | 10.10 | 9.949 | 9.959 | 376,554 | -0.08(-0.80%) |
Dec 18, 2017 | 10.15 | 10.22 | 10.03 | 10.04 | 327,189 | -0.06(-0.64%) |
Dec 15, 2017 | 9.938 | 10.20 | 9.921 | 10.10 | 398,250 | +0.17(+1.68%) |
Dec 14, 2017 | 9.938 | 10.05 | 9.916 | 9.938 | 428,513 | +0.00(+0.00%) |
Dec 13, 2017 | 10.03 | 10.06 | 9.927 | 9.938 | 497,405 | -0.11(-1.07%) |
Dec 12, 2017 | 10.13 | 10.20 | 10.05 | 10.05 | 452,630 | -0.09(-0.85%) |
Dec 11, 2017 | 10.12 | 10.28 | 10.11 | 10.13 | 307,890 | -0.00(-0.04%) |
Dec 08, 2017 | 10.08 | 10.16 | 10.03 | 10.14 | 251,528 | +0.04(+0.44%) |
Dec 07, 2017 | 9.999 | 10.17 | 9.983 | 10.09 | 341,085 | +0.07(+0.71%) |
Dec 06, 2017 | 9.967 | 10.06 | 9.967 | 10.02 | 183,942 | +0.04(+0.37%) |
Dec 05, 2017 | 10.00 | 10.03 | 9.941 | 9.983 | 257,291 | -0.02(-0.21%) |
Dec 04, 2017 | 10.03 | 10.06 | 9.856 | 10.00 | 344,732 | +0.05(+0.48%) |
Dec 01, 2017 | 9.983 | 10.01 | 9.899 | 9.957 | 328,526 | -0.02(-0.21%) |
Nov 30, 2017 | 10.07 | 10.10 | 9.967 | 9.978 | 302,621 | -0.09(-0.89%) |
Nov 29, 2017 | 10.04 | 10.09 | 10.02 | 10.07 | 295,514 | +0.04(+0.37%) |
Nov 28, 2017 | 10.02 | 10.06 | 9.983 | 10.03 | 256,600 | +0.03(+0.26%) |
Nov 27, 2017 | 9.978 | 10.04 | 9.946 | 10.00 | 283,211 | +0.03(+0.32%) |
Nov 24, 2017 | 10.02 | 10.02 | 9.904 | 9.972 | 205,341 | -0.03(-0.26%) |
Nov 22, 2017 | 9.930 | 10.00 | 9.904 | 9.999 | 207,877 | +0.07(+0.74%) |
Nov 21, 2017 | 10.06 | 10.06 | 9.904 | 9.925 | 474,946 | -0.09(-0.89%) |
Nov 20, 2017 | 10.01 | 10.05 | 9.991 | 10.01 | 262,750 | +0.01(+0.05%) |
Nov 17, 2017 | 9.925 | 10.05 | 9.925 | 10.01 | 223,838 | +0.02(+0.16%) |
Nov 16, 2017 | 9.983 | 10.04 | 9.951 | 9.993 | 173,610 | +0.04(+0.37%) |
Nov 15, 2017 | 10.03 | 10.03 | 9.904 | 9.957 | 171,224 | -0.10(-1.00%) |
Nov 14, 2017 | 9.967 | 10.08 | 9.917 | 10.06 | 257,114 | +0.05(+0.53%) |
Nov 13, 2017 | 9.988 | 10.08 | 9.941 | 10.00 | 188,845 | +0.00(+0.00%) |
Nov 10, 2017 | 10.00 | 10.08 | 9.967 | 10.00 | 316,412 | -0.01(-0.05%) |
Nov 09, 2017 | 10.02 | 10.06 | 9.993 | 10.01 | 307,203 | -0.07(-0.68%) |
Nov 08, 2017 | 9.957 | 10.09 | 9.927 | 10.08 | 260,457 | +0.12(+1.16%) |
Nov 07, 2017 | 9.904 | 9.983 | 9.856 | 9.962 | 297,245 | +0.03(+0.27%) |
Nov 06, 2017 | 10.00 | 10.00 | 9.893 | 9.935 | 267,023 | -0.07(-0.74%) |
Nov 03, 2017 | 9.877 | 10.03 | 9.825 | 10.01 | 266,169 | +0.15(+1.50%) |
Nov 02, 2017 | 10.01 | 10.01 | 9.814 | 9.862 | 320,400 | -0.13(-1.27%) |
Nov 01, 2017 | 9.999 | 10.05 | 9.909 | 9.988 | 408,255 | +0.00(+0.00%) |
Oct 31, 2017 | 10.06 | 10.06 | 9.978 | 9.988 | 392,014 | -0.06(-0.63%) |
Oct 30, 2017 | 10.08 | 10.11 | 9.983 | 10.05 | 325,565 | -0.01(-0.11%) |
Oct 27, 2017 | 9.962 | 10.11 | 9.930 | 10.06 | 286,972 | +0.11(+1.06%) |
Oct 26, 2017 | 10.09 | 10.11 | 9.941 | 9.957 | 298,232 | -0.13(-1.25%) |
Oct 25, 2017 | 10.11 | 10.13 | 10.07 | 10.08 | 632,230 | -0.04(-0.36%) |
Oct 24, 2017 | 10.23 | 10.23 | 10.06 | 10.12 | 1,369,882 | -0.11(-1.03%) |
Oct 23, 2017 | 10.17 | 10.26 | 10.17 | 10.23 | 441,759 | +0.08(+0.78%) |
Oct 20, 2017 | 10.14 | 10.18 | 10.09 | 10.15 | 343,807 | +0.05(+0.47%) |
Oct 19, 2017 | 10.05 | 10.11 | 10.03 | 10.10 | 328,597 | +0.02(+0.21%) |
Oct 18, 2017 | 10.05 | 10.10 | 10.05 | 10.08 | 395,343 | +0.04(+0.37%) |
Oct 17, 2017 | 10.07 | 10.09 | 10.04 | 10.04 | 550,740 | -0.03(-0.31%) |
Oct 16, 2017 | 10.01 | 10.10 | 9.993 | 10.07 | 716,596 | +0.08(+0.79%) |
Oct 13, 2017 | 9.930 | 10.00 | 9.909 | 9.993 | 594,658 | +0.04(+0.37%) |
Oct 12, 2017 | 9.930 | 9.993 | 9.914 | 9.957 | 459,345 | +0.03(+0.27%) |
Oct 11, 2017 | 9.930 | 9.951 | 9.885 | 9.930 | 243,246 | +0.02(+0.16%) |
Oct 10, 2017 | 9.946 | 9.946 | 9.891 | 9.914 | 264,533 | +0.00(+0.00%) |
Oct 09, 2017 | 9.941 | 9.978 | 9.909 | 9.914 | 218,416 | +0.00(+0.00%) |
Oct 06, 2017 | 9.957 | 9.967 | 9.877 | 9.914 | 243,610 | -0.03(-0.32%) |
Oct 05, 2017 | 9.930 | 9.967 | 9.909 | 9.946 | 233,606 | +0.02(+0.16%) |
Oct 04, 2017 | 9.920 | 9.957 | 9.883 | 9.930 | 366,150 | +0.04(+0.43%) |
Oct 03, 2017 | 9.920 | 9.920 | 9.876 | 9.888 | 239,992 | -0.01(-0.11%) |