Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.152 | 9.152 | 9.152 | 0 | -0.18(-1.90%) | |
Dec 28, 2017 | 9.262 | 9.388 | 9.160 | 9.329 | 458,659 | +0.04(+0.45%) |
Dec 27, 2017 | 9.556 | 9.708 | 9.228 | 9.287 | 318,760 | -0.31(-3.25%) |
Dec 26, 2017 | 9.573 | 9.750 | 9.186 | 9.599 | 457,237 | -0.02(-0.18%) |
Dec 22, 2017 | 9.750 | 9.750 | 9.228 | 9.615 | 701,687 | -0.36(-3.63%) |
Dec 21, 2017 | 9.919 | 10.02 | 9.826 | 9.978 | 184,778 | +0.11(+1.11%) |
Dec 20, 2017 | 9.902 | 9.969 | 9.793 | 9.868 | 174,243 | -0.07(-0.68%) |
Dec 19, 2017 | 10.16 | 10.24 | 9.851 | 9.936 | 307,638 | -0.12(-1.17%) |
Dec 18, 2017 | 10.13 | 10.29 | 9.919 | 10.05 | 555,537 | +0.19(+1.88%) |
Dec 15, 2017 | 9.927 | 10.02 | 9.902 | 9.868 | 350,695 | -0.03(-0.34%) |
Dec 14, 2017 | 9.599 | 10.00 | 9.573 | 9.902 | 543,571 | +0.30(+3.16%) |
Dec 13, 2017 | 9.523 | 9.691 | 9.438 | 9.599 | 360,768 | +0.03(+0.26%) |
Dec 12, 2017 | 9.582 | 9.700 | 8.983 | 9.573 | 824,785 | -0.03(-0.35%) |
Dec 11, 2017 | 9.885 | 10.04 | 9.582 | 9.607 | 460,095 | -0.33(-3.31%) |
Dec 08, 2017 | 10.36 | 10.54 | 9.931 | 9.936 | 224,847 | -0.32(-3.12%) |
Dec 07, 2017 | 10.75 | 10.79 | 9.736 | 10.26 | 815,382 | -0.54(-5.00%) |
Dec 06, 2017 | 11.28 | 11.40 | 10.80 | 10.80 | 318,577 | -0.50(-4.40%) |
Dec 05, 2017 | 11.38 | 11.71 | 10.96 | 11.29 | 493,781 | -0.16(-1.40%) |
Dec 04, 2017 | 11.17 | 11.53 | 11.17 | 11.45 | 153,774 | +0.28(+2.49%) |
Dec 01, 2017 | 11.37 | 11.37 | 11.17 | 11.17 | 141,627 | -0.11(-0.97%) |
Nov 30, 2017 | 11.21 | 11.36 | 11.20 | 11.28 | 114,858 | +0.07(+0.60%) |
Nov 29, 2017 | 11.35 | 11.35 | 11.19 | 11.22 | 81,508 | -0.09(-0.82%) |
Nov 28, 2017 | 11.25 | 11.37 | 11.22 | 11.31 | 80,357 | +0.06(+0.52%) |
Nov 27, 2017 | 11.42 | 11.48 | 11.18 | 11.25 | 184,355 | -0.24(-2.05%) |
Nov 24, 2017 | 10.89 | 11.77 | 10.89 | 11.49 | 318,827 | +0.60(+5.50%) |
Nov 22, 2017 | 10.65 | 10.96 | 10.65 | 10.89 | 69,327 | +0.20(+1.89%) |
Nov 21, 2017 | 10.87 | 10.96 | 10.68 | 10.69 | 73,721 | -0.08(-0.71%) |
Nov 20, 2017 | 10.58 | 10.85 | 10.57 | 10.76 | 99,020 | +0.19(+1.83%) |
Nov 17, 2017 | 10.72 | 10.87 | 10.53 | 10.57 | 155,695 | +0.02(+0.16%) |
Nov 16, 2017 | 10.73 | 10.73 | 10.53 | 10.55 | 83,396 | -0.16(-1.49%) |
Nov 15, 2017 | 10.53 | 10.82 | 10.46 | 10.71 | 116,467 | +0.21(+2.01%) |
Nov 14, 2017 | 10.96 | 10.96 | 10.49 | 10.50 | 229,899 | -0.47(-4.30%) |
Nov 13, 2017 | 11.23 | 11.23 | 10.96 | 10.97 | 63,275 | -0.18(-1.59%) |
Nov 10, 2017 | 11.21 | 11.29 | 11.13 | 11.15 | 55,822 | +0.03(+0.30%) |
Nov 09, 2017 | 10.95 | 11.17 | 10.90 | 11.12 | 126,132 | +0.22(+2.01%) |
Nov 08, 2017 | 11.17 | 11.19 | 10.85 | 10.90 | 126,622 | -0.31(-2.78%) |
Nov 07, 2017 | 11.15 | 11.23 | 11.11 | 11.21 | 90,075 | +0.13(+1.14%) |
Nov 06, 2017 | 10.96 | 11.16 | 10.88 | 11.08 | 211,952 | +0.20(+1.86%) |
Nov 03, 2017 | 10.83 | 11.05 | 10.29 | 10.88 | 172,413 | +0.03(+0.23%) |
Nov 02, 2017 | 11.08 | 11.08 | 10.80 | 10.85 | 171,694 | -0.23(-2.05%) |
Nov 01, 2017 | 11.08 | 11.17 | 10.99 | 11.08 | 105,193 | +0.05(+0.46%) |
Oct 31, 2017 | 11.04 | 11.11 | 10.96 | 11.03 | 108,200 | +0.02(+0.15%) |
Oct 30, 2017 | 11.02 | 11.12 | 10.94 | 11.01 | 179,814 | -0.03(-0.31%) |
Oct 27, 2017 | 11.01 | 11.11 | 10.96 | 11.05 | 94,918 | +0.04(+0.38%) |
Oct 26, 2017 | 11.13 | 11.17 | 10.90 | 11.01 | 106,558 | -0.03(-0.31%) |
Oct 25, 2017 | 11.13 | 11.16 | 10.84 | 11.04 | 308,315 | -0.08(-0.76%) |
Oct 24, 2017 | 11.13 | 11.23 | 11.06 | 11.12 | 136,289 | -0.01(-0.08%) |
Oct 23, 2017 | 11.35 | 11.35 | 11.09 | 11.13 | 159,466 | -0.17(-1.49%) |
Oct 20, 2017 | 11.24 | 11.37 | 11.21 | 11.30 | 165,251 | +0.06(+0.52%) |
Oct 19, 2017 | 11.17 | 11.24 | 11.11 | 11.24 | 139,381 | +0.09(+0.83%) |
Oct 18, 2017 | 11.23 | 11.32 | 11.06 | 11.15 | 109,925 | -0.08(-0.68%) |
Oct 17, 2017 | 11.47 | 11.47 | 11.20 | 11.23 | 110,735 | -0.15(-1.33%) |
Oct 16, 2017 | 11.47 | 11.59 | 11.36 | 11.38 | 183,417 | -0.06(-0.52%) |
Oct 13, 2017 | 11.67 | 11.67 | 11.44 | 11.44 | 227,871 | -0.19(-1.60%) |
Oct 12, 2017 | 11.39 | 11.72 | 11.39 | 11.62 | 499,038 | +0.15(+1.32%) |
Oct 11, 2017 | 11.51 | 11.54 | 11.23 | 11.47 | 270,702 | -0.04(-0.35%) |
Oct 10, 2017 | 11.57 | 11.62 | 11.47 | 11.51 | 346,267 | +0.02(+0.14%) |
Oct 09, 2017 | 11.51 | 11.55 | 11.36 | 11.49 | 215,138 | +0.08(+0.72%) |
Oct 06, 2017 | 11.53 | 11.58 | 11.40 | 11.41 | 230,850 | -0.17(-1.48%) |
Oct 05, 2017 | 11.58 | 11.66 | 11.48 | 11.58 | 455,907 | +0.11(+0.93%) |
Oct 04, 2017 | 11.49 | 11.53 | 11.40 | 11.48 | 202,570 | +0.02(+0.14%) |
Oct 03, 2017 | 11.48 | 11.61 | 11.41 | 11.46 | 192,882 | +0.01(+0.07%) |