Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.513 | 9.513 | 9.513 | 0 | -0.07(-0.75%) | |
Dec 28, 2017 | 9.613 | 9.656 | 9.585 | 9.585 | 7,947 | -0.07(-0.74%) |
Dec 27, 2017 | 9.671 | 9.692 | 9.656 | 9.656 | 3,547 | +0.00(+0.00%) |
Dec 26, 2017 | 9.692 | 9.692 | 9.656 | 9.656 | 8,004 | +0.04(+0.37%) |
Dec 22, 2017 | 9.620 | 9.654 | 9.585 | 9.620 | 2,491 | +0.14(+1.52%) |
Dec 21, 2017 | 9.836 | 9.850 | 9.369 | 9.477 | 11,207 | -0.29(-2.94%) |
Dec 20, 2017 | 9.800 | 9.800 | 9.297 | 9.764 | 6,148 | +0.07(+0.74%) |
Dec 19, 2017 | 9.692 | 9.692 | 9.513 | 9.692 | 16,497 | +0.00(+0.00%) |
Dec 18, 2017 | 9.261 | 9.692 | 9.154 | 9.692 | 19,785 | +0.43(+4.65%) |
Dec 15, 2017 | 9.190 | 9.261 | 9.154 | 9.261 | 11,538 | +0.11(+1.18%) |
Dec 14, 2017 | 9.046 | 9.261 | 9.046 | 9.154 | 12,488 | +0.00(+0.00%) |
Dec 13, 2017 | 9.154 | 9.154 | 9.046 | 9.154 | 11,765 | +0.04(+0.39%) |
Dec 12, 2017 | 9.046 | 9.190 | 9.046 | 9.118 | 10,619 | -0.07(-0.78%) |
Dec 11, 2017 | 8.938 | 9.190 | 8.723 | 9.190 | 25,227 | +0.47(+5.35%) |
Dec 08, 2017 | 8.723 | 8.945 | 8.723 | 8.723 | 8,382 | +0.00(+0.00%) |
Dec 07, 2017 | 9.190 | 9.190 | 8.723 | 8.723 | 8,924 | -0.34(-3.80%) |
Dec 06, 2017 | 9.068 | 9.068 | 8.749 | 9.068 | 14,443 | +0.00(+0.00%) |
Dec 05, 2017 | 8.997 | 9.068 | 8.926 | 9.068 | 6,460 | +0.07(+0.79%) |
Dec 04, 2017 | 9.068 | 8.855 | 8.997 | 11,843 | -0.07(-0.78%) | |
Dec 01, 2017 | 9.068 | 8.926 | 9.068 | 806 | +0.14(+1.59%) | |
Nov 30, 2017 | 8.855 | 9.068 | 8.855 | 8.926 | 5,038 | -0.14(-1.56%) |
Nov 29, 2017 | 8.855 | 9.103 | 8.749 | 9.068 | 15,944 | +0.21(+2.32%) |
Nov 28, 2017 | 8.902 | 8.902 | 8.713 | 8.862 | 5,786 | +0.15(+1.71%) |
Nov 27, 2017 | 8.835 | 8.855 | 8.713 | 8.713 | 1,901 | -0.11(-1.20%) |
Nov 24, 2017 | 8.713 | 8.820 | 8.713 | 8.820 | 532 | +0.14(+1.63%) |
Nov 22, 2017 | 8.891 | 8.891 | 8.678 | 8.678 | 6,476 | -0.21(-2.39%) |
Nov 21, 2017 | 8.891 | 8.891 | 8.891 | 8.891 | 417 | -0.18(-1.95%) |
Nov 20, 2017 | 9.068 | 9.068 | 9.068 | 9.068 | 299 | +0.04(+0.39%) |
Nov 17, 2017 | 8.873 | 9.032 | 8.678 | 9.032 | 1,583 | +0.14(+1.59%) |
Nov 14, 2017 | 8.891 | 8.891 | 8.891 | 242 | +0.00(+0.00%) | |
Nov 13, 2017 | 9.068 | 9.103 | 8.891 | 8.891 | 879 | +0.14(+1.62%) |
Nov 10, 2017 | 9.103 | 9.103 | 8.749 | 8.749 | 602 | -0.18(-1.98%) |
Nov 08, 2017 | 8.926 | 8.926 | 8.926 | 19 | -0.05(-0.59%) | |
Nov 07, 2017 | 8.961 | 8.997 | 8.961 | 8.979 | 1,247 | +0.09(+1.00%) |
Nov 06, 2017 | 8.820 | 8.891 | 8.820 | 8.891 | 791 | -0.11(-1.18%) |
Nov 03, 2017 | 8.997 | 8.997 | 8.997 | 8.997 | 299 | +0.04(+0.40%) |
Nov 02, 2017 | 8.961 | 8.961 | 8.944 | 8.961 | 1,398 | -0.04(-0.39%) |
Nov 01, 2017 | 8.997 | 9.050 | 8.997 | 8.997 | 1,847 | -0.30(-3.24%) |
Oct 31, 2017 | 9.032 | 9.298 | 9.000 | 9.298 | 6,864 | +0.30(+3.31%) |
Oct 30, 2017 | 9.032 | 9.032 | 8.997 | 9.000 | 2,364 | +0.00(+0.04%) |
Oct 27, 2017 | 8.997 | 8.997 | 8.997 | 8.997 | 7,700 | +0.15(+1.70%) |
Oct 26, 2017 | 8.820 | 8.847 | 8.820 | 8.847 | 4,775 | -0.08(-0.89%) |
Oct 25, 2017 | 8.855 | 8.926 | 8.855 | 8.926 | 2,389 | +0.04(+0.40%) |
Oct 24, 2017 | 8.846 | 8.891 | 8.845 | 8.891 | 16,134 | +0.07(+0.80%) |
Oct 23, 2017 | 8.891 | 8.891 | 8.749 | 8.820 | 6,612 | +0.18(+2.05%) |
Oct 20, 2017 | 8.643 | 8.643 | 8.643 | 8.643 | 856 | +0.00(+0.00%) |
Oct 19, 2017 | 8.961 | 8.961 | 8.643 | 8.643 | 410 | -0.10(-1.11%) |
Oct 18, 2017 | 8.855 | 8.855 | 8.739 | 8.739 | 1,427 | -0.12(-1.31%) |
Oct 17, 2017 | 8.900 | 8.900 | 8.820 | 8.855 | 4,268 | +0.04(+0.40%) |
Oct 16, 2017 | 8.643 | 8.926 | 8.643 | 8.820 | 5,780 | +0.04(+0.40%) |
Oct 12, 2017 | 8.784 | 8.784 | 8.784 | 84 | -0.07(-0.80%) | |
Oct 11, 2017 | 8.852 | 8.855 | 8.852 | 8.855 | 1,158 | +0.28(+3.31%) |
Oct 10, 2017 | 8.572 | 8.855 | 8.572 | 8.572 | 1,763 | -0.21(-2.42%) |
Oct 06, 2017 | 8.784 | 8.784 | 8.784 | 124 | +0.07(+0.85%) | |
Oct 05, 2017 | 8.995 | 8.995 | 8.678 | 8.710 | 5,677 | -0.39(-4.32%) |
Oct 04, 2017 | 8.643 | 9.103 | 8.643 | 9.103 | 17,756 | +0.60(+7.08%) |
Oct 03, 2017 | 8.501 | 8.607 | 8.395 | 8.501 | 6,908 | +0.00(+0.00%) |