Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.520 | 9.520 | 9.520 | 0 | -0.23(-2.38%) | |
Dec 28, 2017 | 10.06 | 10.06 | 9.714 | 9.752 | 6,905 | -0.27(-2.70%) |
Dec 27, 2017 | 10.18 | 10.18 | 9.946 | 10.02 | 3,881 | -0.04(-0.38%) |
Dec 26, 2017 | 10.18 | 10.29 | 10.06 | 10.06 | 6,901 | +0.00(+0.00%) |
Dec 22, 2017 | 10.14 | 10.29 | 10.06 | 10.06 | 9,058 | -0.15(-1.52%) |
Dec 21, 2017 | 10.15 | 10.26 | 9.946 | 10.22 | 20,222 | +0.15(+1.54%) |
Dec 20, 2017 | 10.37 | 10.37 | 10.02 | 10.06 | 8,927 | -0.31(-2.99%) |
Dec 19, 2017 | 10.30 | 10.41 | 10.30 | 10.37 | 4,803 | -0.04(-0.37%) |
Dec 18, 2017 | 10.26 | 10.41 | 10.18 | 10.41 | 20,861 | +0.27(+2.67%) |
Dec 15, 2017 | 10.06 | 10.27 | 10.06 | 10.14 | 63,823 | +0.08(+0.77%) |
Dec 14, 2017 | 10.33 | 10.49 | 9.985 | 10.06 | 8,144 | -0.43(-4.06%) |
Dec 13, 2017 | 10.37 | 10.57 | 10.35 | 10.49 | 10,405 | +0.15(+1.50%) |
Dec 12, 2017 | 10.41 | 10.41 | 10.07 | 10.33 | 7,178 | +0.04(+0.38%) |
Dec 11, 2017 | 10.33 | 10.37 | 10.16 | 10.29 | 6,188 | -0.08(-0.75%) |
Dec 08, 2017 | 10.33 | 10.41 | 10.07 | 10.37 | 8,926 | +0.13(+1.25%) |
Dec 07, 2017 | 10.24 | 10.28 | 10.13 | 10.24 | 28,299 | +0.04(+0.38%) |
Dec 06, 2017 | 10.21 | 10.32 | 10.21 | 10.21 | 9,190 | -0.23(-2.21%) |
Dec 05, 2017 | 10.55 | 10.55 | 10.44 | 10.44 | 9,949 | -0.08(-0.73%) |
Dec 04, 2017 | 10.63 | 10.63 | 10.37 | 10.51 | 6,297 | +0.00(+0.00%) |
Dec 01, 2017 | 10.47 | 10.55 | 10.13 | 10.51 | 12,685 | +0.08(+0.73%) |
Nov 30, 2017 | 10.40 | 10.67 | 10.32 | 10.44 | 13,845 | -0.31(-2.86%) |
Nov 29, 2017 | 10.85 | 10.74 | 10.74 | 31,746 | +0.00(+0.00%) | |
Nov 28, 2017 | 10.44 | 10.74 | 10.42 | 10.74 | 13,331 | +0.35(+3.32%) |
Nov 27, 2017 | 10.36 | 10.55 | 10.36 | 10.40 | 15,392 | -0.08(-0.73%) |
Nov 24, 2017 | 10.17 | 10.47 | 10.17 | 10.47 | 1,754 | +0.04(+0.37%) |
Nov 22, 2017 | 10.51 | 10.51 | 10.36 | 10.44 | 6,341 | -0.08(-0.73%) |
Nov 21, 2017 | 10.55 | 10.59 | 10.36 | 10.51 | 18,385 | -0.08(-0.73%) |
Nov 20, 2017 | 10.05 | 10.59 | 10.05 | 10.59 | 13,072 | +0.54(+5.34%) |
Nov 17, 2017 | 10.13 | 10.13 | 10.05 | 10.05 | 12,747 | +0.00(+0.00%) |
Nov 16, 2017 | 9.975 | 10.09 | 9.968 | 10.05 | 13,884 | +0.19(+1.95%) |
Nov 15, 2017 | 10.17 | 10.17 | 9.822 | 9.860 | 9,209 | -0.19(-1.91%) |
Nov 14, 2017 | 9.860 | 10.05 | 9.822 | 10.05 | 7,176 | +0.00(+0.00%) |
Nov 13, 2017 | 9.822 | 10.09 | 9.807 | 10.05 | 14,027 | +0.12(+1.16%) |
Nov 10, 2017 | 10.01 | 10.05 | 9.937 | 9.937 | 4,095 | +0.00(+0.00%) |
Nov 09, 2017 | 9.860 | 9.975 | 9.860 | 9.937 | 7,963 | +0.00(+0.00%) |
Nov 08, 2017 | 9.745 | 9.937 | 9.745 | 9.937 | 18,844 | +0.12(+1.17%) |
Nov 07, 2017 | 9.784 | 9.940 | 9.570 | 9.822 | 15,105 | -0.04(-0.39%) |
Nov 06, 2017 | 9.784 | 9.899 | 9.784 | 9.860 | 5,697 | +0.00(+0.00%) |
Nov 03, 2017 | 9.592 | 9.860 | 9.170 | 9.860 | 29,494 | +0.27(+2.80%) |
Nov 02, 2017 | 10.05 | 10.32 | 9.362 | 9.592 | 23,468 | +0.15(+1.63%) |
Nov 01, 2017 | 9.630 | 9.630 | 9.400 | 9.438 | 7,870 | -0.04(-0.40%) |
Oct 31, 2017 | 9.668 | 9.668 | 9.323 | 9.477 | 24,213 | -0.08(-0.80%) |
Oct 30, 2017 | 9.937 | 9.937 | 9.432 | 9.553 | 19,456 | -0.27(-2.73%) |
Oct 27, 2017 | 10.11 | 10.15 | 8.940 | 9.822 | 32,009 | -0.46(-4.48%) |
Oct 26, 2017 | 10.59 | 10.59 | 9.362 | 10.28 | 13,015 | -0.19(-1.83%) |
Oct 25, 2017 | 10.36 | 10.51 | 10.36 | 10.47 | 5,470 | +0.08(+0.74%) |
Oct 24, 2017 | 10.13 | 10.47 | 10.13 | 10.40 | 7,652 | +0.15(+1.50%) |
Oct 23, 2017 | 10.44 | 10.47 | 10.24 | 10.24 | 4,172 | -0.35(-3.26%) |
Oct 20, 2017 | 10.63 | 10.63 | 10.40 | 10.59 | 10,389 | +0.08(+0.73%) |
Oct 19, 2017 | 10.55 | 10.55 | 10.51 | 10.51 | 3,045 | +0.08(+0.73%) |
Oct 18, 2017 | 10.59 | 10.59 | 10.36 | 10.44 | 9,740 | -0.08(-0.73%) |
Oct 17, 2017 | 10.51 | 10.63 | 10.44 | 10.51 | 8,809 | -0.08(-0.73%) |
Oct 16, 2017 | 10.67 | 10.67 | 10.55 | 10.59 | 5,240 | +0.00(+0.00%) |
Oct 13, 2017 | 10.55 | 10.63 | 10.47 | 10.59 | 7,370 | +0.08(+0.73%) |
Oct 12, 2017 | 10.67 | 10.74 | 10.40 | 10.51 | 12,556 | -0.15(-1.44%) |
Oct 11, 2017 | 10.51 | 10.74 | 10.51 | 10.67 | 9,822 | +0.04(+0.36%) |
Oct 10, 2017 | 10.51 | 10.67 | 10.47 | 10.63 | 8,271 | +0.23(+2.21%) |
Oct 09, 2017 | 10.55 | 10.55 | 10.40 | 10.40 | 4,425 | -0.08(-0.73%) |
Oct 06, 2017 | 10.28 | 10.59 | 10.28 | 10.47 | 8,431 | +0.12(+1.11%) |
Oct 05, 2017 | 10.47 | 10.47 | 10.32 | 10.36 | 3,677 | -0.04(-0.37%) |
Oct 04, 2017 | 10.44 | 10.51 | 10.32 | 10.40 | 5,752 | -0.04(-0.37%) |
Oct 03, 2017 | 10.67 | 10.67 | 10.32 | 10.44 | 20,101 | -0.19(-1.80%) |