Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.587 | 9.587 | 9.587 | 0 | -0.07(-0.74%) | |
Dec 28, 2017 | 9.564 | 9.659 | 9.502 | 9.659 | 4,994,117 | +0.12(+1.24%) |
Dec 27, 2017 | 9.540 | 9.587 | 9.493 | 9.540 | 4,726,106 | +0.02(+0.25%) |
Dec 26, 2017 | 9.521 | 9.573 | 9.498 | 9.516 | 4,954,984 | +0.00(+0.00%) |
Dec 22, 2017 | 9.502 | 9.545 | 9.479 | 9.516 | 4,698,597 | +0.01(+0.15%) |
Dec 21, 2017 | 9.493 | 9.545 | 9.465 | 9.502 | 4,846,480 | +0.03(+0.30%) |
Dec 20, 2017 | 9.441 | 9.507 | 9.356 | 9.474 | 9,010,680 | +0.05(+0.55%) |
Dec 19, 2017 | 9.658 | 9.700 | 9.427 | 9.422 | 14,114,077 | -0.23(-2.39%) |
Dec 18, 2017 | 9.738 | 9.808 | 9.625 | 9.653 | 12,394,332 | -0.06(-0.58%) |
Dec 15, 2017 | 9.639 | 9.752 | 9.625 | 9.709 | 11,370,641 | +0.10(+1.03%) |
Dec 14, 2017 | 9.578 | 9.620 | 9.540 | 9.611 | 7,419,075 | +0.05(+0.54%) |
Dec 13, 2017 | 9.545 | 9.667 | 9.512 | 9.559 | 9,250,395 | +0.01(+0.15%) |
Dec 12, 2017 | 9.531 | 9.582 | 9.523 | 9.545 | 5,569,582 | -0.01(-0.15%) |
Dec 11, 2017 | 9.582 | 9.592 | 9.526 | 9.559 | 5,983,127 | -0.03(-0.29%) |
Dec 08, 2017 | 9.625 | 9.625 | 9.502 | 9.587 | 7,222,860 | -0.01(-0.15%) |
Dec 07, 2017 | 9.526 | 9.620 | 9.521 | 9.601 | 6,644,099 | +0.07(+0.69%) |
Dec 06, 2017 | 9.559 | 9.596 | 9.475 | 9.535 | 8,053,114 | -0.05(-0.49%) |
Dec 05, 2017 | 9.563 | 9.563 | 9.493 | 9.582 | 7,742,400 | +0.02(+0.20%) |
Dec 04, 2017 | 9.493 | 9.601 | 9.474 | 9.563 | 14,568,886 | +0.14(+1.50%) |
Dec 01, 2017 | 9.370 | 9.431 | 9.328 | 9.422 | 10,537,778 | +0.06(+0.60%) |
Nov 30, 2017 | 9.460 | 9.479 | 9.300 | 9.366 | 14,350,209 | -0.08(-0.85%) |
Nov 29, 2017 | 9.446 | 9.530 | 9.394 | 9.446 | 6,132,014 | -0.01(-0.15%) |
Nov 28, 2017 | 9.437 | 9.483 | 9.399 | 9.460 | 5,836,444 | +0.02(+0.20%) |
Nov 27, 2017 | 9.455 | 9.493 | 9.413 | 9.441 | 6,095,179 | +0.00(+0.00%) |
Nov 24, 2017 | 9.558 | 9.581 | 9.413 | 9.441 | 7,158,899 | -0.08(-0.88%) |
Nov 22, 2017 | 9.441 | 9.560 | 9.416 | 9.525 | 8,592,175 | +0.10(+1.04%) |
Nov 21, 2017 | 9.390 | 9.469 | 9.376 | 9.427 | 7,430,955 | +0.07(+0.70%) |
Nov 20, 2017 | 9.264 | 9.381 | 9.255 | 9.362 | 10,365,529 | +0.12(+1.26%) |
Nov 17, 2017 | 9.208 | 9.269 | 9.199 | 9.245 | 8,325,034 | +0.03(+0.30%) |
Nov 16, 2017 | 9.194 | 9.231 | 9.171 | 9.217 | 7,909,018 | +0.06(+0.66%) |
Nov 15, 2017 | 9.273 | 9.287 | 9.157 | 9.157 | 12,008,707 | -0.14(-1.55%) |
Nov 14, 2017 | 9.245 | 9.306 | 9.219 | 9.301 | 7,847,395 | +0.06(+0.61%) |
Nov 13, 2017 | 9.115 | 9.259 | 9.101 | 9.245 | 11,997,840 | +0.13(+1.38%) |
Nov 10, 2017 | 9.166 | 9.246 | 9.077 | 9.119 | 12,409,840 | -0.05(-0.51%) |
Nov 09, 2017 | 9.222 | 9.301 | 9.143 | 9.166 | 11,885,478 | -0.04(-0.41%) |
Nov 08, 2017 | 9.171 | 9.306 | 9.159 | 9.203 | 11,369,500 | +0.07(+0.82%) |
Nov 07, 2017 | 9.031 | 9.231 | 8.984 | 9.129 | 17,995,038 | +0.07(+0.72%) |
Nov 06, 2017 | 9.203 | 9.213 | 9.035 | 9.063 | 18,093,054 | -0.16(-1.77%) |
Nov 03, 2017 | 9.259 | 9.259 | 9.171 | 9.227 | 10,620,976 | -0.03(-0.35%) |
Nov 02, 2017 | 9.432 | 9.446 | 9.208 | 9.259 | 19,184,514 | -0.16(-1.73%) |
Nov 01, 2017 | 9.404 | 9.436 | 9.353 | 9.423 | 12,922,958 | +0.03(+0.35%) |
Oct 31, 2017 | 9.469 | 9.521 | 9.381 | 9.390 | 12,508,287 | -0.08(-0.89%) |
Oct 30, 2017 | 9.595 | 9.623 | 9.453 | 9.474 | 15,568,801 | -0.09(-0.93%) |
Oct 27, 2017 | 9.507 | 9.623 | 9.364 | 9.563 | 15,126,288 | +0.07(+0.73%) |
Oct 26, 2017 | 9.969 | 9.988 | 9.484 | 9.493 | 23,382,588 | -0.42(-4.24%) |
Oct 25, 2017 | 9.983 | 10.00 | 9.780 | 9.914 | 14,259,254 | -0.08(-0.83%) |
Oct 24, 2017 | 10.00 | 10.04 | 9.969 | 9.997 | 7,189,668 | -0.00(-0.05%) |
Oct 23, 2017 | 10.09 | 10.10 | 9.942 | 10.00 | 9,894,681 | -0.07(-0.73%) |
Oct 20, 2017 | 10.08 | 10.08 | 9.974 | 10.08 | 10,257,497 | +0.00(+0.00%) |
Oct 19, 2017 | 10.08 | 10.09 | 10.06 | 10.08 | 4,290,506 | -0.01(-0.09%) |
Oct 18, 2017 | 10.09 | 10.13 | 10.09 | 10.09 | 8,495,029 | -0.02(-0.18%) |
Oct 17, 2017 | 10.10 | 10.12 | 10.08 | 10.10 | 4,468,808 | +0.04(+0.41%) |
Oct 16, 2017 | 10.09 | 10.10 | 10.04 | 10.06 | 6,266,416 | +0.00(+0.00%) |
Oct 13, 2017 | 9.997 | 10.10 | 9.997 | 10.06 | 8,013,964 | +0.09(+0.93%) |
Oct 12, 2017 | 9.942 | 10.01 | 9.937 | 9.969 | 8,029,559 | +0.03(+0.28%) |
Oct 11, 2017 | 9.914 | 9.946 | 9.898 | 9.942 | 6,684,374 | +0.03(+0.28%) |
Oct 10, 2017 | 9.969 | 9.979 | 9.895 | 9.914 | 6,137,495 | -0.03(-0.28%) |
Oct 09, 2017 | 9.937 | 9.983 | 9.928 | 9.942 | 4,468,916 | +0.02(+0.19%) |
Oct 06, 2017 | 10.02 | 10.02 | 9.858 | 9.923 | 18,778,754 | -0.16(-1.56%) |
Oct 05, 2017 | 10.07 | 10.12 | 10.05 | 10.08 | 5,778,018 | +0.01(+0.14%) |
Oct 04, 2017 | 10.02 | 10.08 | 9.983 | 10.07 | 6,098,475 | +0.01(+0.14%) |
Oct 03, 2017 | 10.03 | 10.09 | 10.02 | 10.05 | 4,289,788 | +0.02(+0.18%) |