Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.10 | 11.10 | 11.10 | 0 | -0.15(-1.33%) | |
Dec 28, 2017 | 10.61 | 11.30 | 10.52 | 11.25 | 672,426 | +0.60(+5.63%) |
Dec 27, 2017 | 11.11 | 11.11 | 10.28 | 10.65 | 730,167 | -0.48(-4.31%) |
Dec 26, 2017 | 10.03 | 11.31 | 10.03 | 11.13 | 894,117 | +1.12(+11.19%) |
Dec 22, 2017 | 10.09 | 10.24 | 9.720 | 10.01 | 335,845 | -0.05(-0.50%) |
Dec 21, 2017 | 9.950 | 10.40 | 9.820 | 10.06 | 763,280 | +0.11(+1.11%) |
Dec 20, 2017 | 10.79 | 10.79 | 9.690 | 9.950 | 861,446 | -0.75(-7.01%) |
Dec 19, 2017 | 10.61 | 11.07 | 10.54 | 10.70 | 879,659 | +0.07(+0.66%) |
Dec 18, 2017 | 11.02 | 11.59 | 10.23 | 10.63 | 1,191,803 | -0.20(-1.85%) |
Dec 15, 2017 | 9.600 | 10.89 | 9.480 | 10.83 | 1,201,321 | +1.35(+14.24%) |
Dec 14, 2017 | 9.470 | 9.840 | 9.310 | 9.480 | 1,397,754 | +0.12(+1.28%) |
Dec 13, 2017 | 9.160 | 9.470 | 9.070 | 9.360 | 266,399 | +0.20(+2.18%) |
Dec 12, 2017 | 9.310 | 9.420 | 9.080 | 9.160 | 308,464 | -0.19(-2.03%) |
Dec 11, 2017 | 9.340 | 9.439 | 9.020 | 9.350 | 427,182 | +0.17(+1.85%) |
Dec 08, 2017 | 8.890 | 9.520 | 8.864 | 9.180 | 509,699 | +0.34(+3.85%) |
Dec 07, 2017 | 8.750 | 8.990 | 8.415 | 8.840 | 371,285 | +0.09(+1.03%) |
Dec 06, 2017 | 9.140 | 9.350 | 8.680 | 8.750 | 534,382 | -0.37(-4.06%) |
Dec 05, 2017 | 9.180 | 9.470 | 8.946 | 9.120 | 733,485 | -0.10(-1.08%) |
Dec 04, 2017 | 9.570 | 9.619 | 9.160 | 9.220 | 859,831 | -0.13(-1.39%) |
Dec 01, 2017 | 9.980 | 9.980 | 9.240 | 9.350 | 727,357 | -0.49(-4.98%) |
Nov 30, 2017 | 9.540 | 9.850 | 9.460 | 9.840 | 953,066 | +0.35(+3.69%) |
Nov 29, 2017 | 9.800 | 10.30 | 9.169 | 9.490 | 994,005 | -0.31(-3.16%) |
Nov 28, 2017 | 8.740 | 9.920 | 8.740 | 9.800 | 1,945,978 | +1.12(+12.90%) |
Nov 27, 2017 | 9.120 | 9.399 | 8.660 | 8.680 | 648,564 | -0.43(-4.67%) |
Nov 24, 2017 | 9.220 | 9.800 | 9.070 | 9.105 | 380,061 | -0.11(-1.14%) |
Nov 22, 2017 | 9.000 | 9.624 | 8.870 | 9.210 | 660,257 | +0.25(+2.79%) |
Nov 21, 2017 | 8.830 | 9.010 | 8.790 | 8.960 | 437,644 | +0.11(+1.24%) |
Nov 20, 2017 | 9.000 | 9.000 | 8.290 | 8.850 | 794,124 | -0.09(-1.01%) |
Nov 17, 2017 | 8.720 | 8.980 | 8.720 | 8.940 | 604,120 | +0.20(+2.29%) |
Nov 16, 2017 | 8.650 | 8.950 | 8.495 | 8.740 | 841,737 | +0.17(+1.98%) |
Nov 15, 2017 | 8.080 | 8.650 | 7.750 | 8.570 | 1,080,917 | +0.31(+3.82%) |
Nov 14, 2017 | 8.990 | 9.150 | 8.090 | 8.255 | 1,323,156 | -0.69(-7.77%) |
Nov 13, 2017 | 8.490 | 8.990 | 8.080 | 8.950 | 1,511,505 | +0.41(+4.80%) |
Nov 10, 2017 | 8.080 | 8.600 | 7.930 | 8.540 | 1,487,835 | +0.33(+4.02%) |
Nov 09, 2017 | 7.460 | 8.530 | 7.310 | 8.210 | 3,232,848 | +0.54(+7.04%) |
Nov 08, 2017 | 5.380 | 8.040 | 5.380 | 7.670 | 9,045,451 | +2.61(+51.58%) |
Nov 07, 2017 | 4.950 | 5.120 | 4.760 | 5.060 | 1,209,612 | +0.05(+1.00%) |
Nov 06, 2017 | 4.970 | 5.120 | 4.930 | 5.010 | 1,001,292 | +0.08(+1.62%) |
Nov 03, 2017 | 4.910 | 5.090 | 4.890 | 4.930 | 572,594 | +0.02(+0.41%) |
Nov 02, 2017 | 4.970 | 5.030 | 4.880 | 4.910 | 442,305 | -0.09(-1.80%) |
Nov 01, 2017 | 5.030 | 5.130 | 4.850 | 5.000 | 559,023 | +0.04(+0.81%) |
Oct 31, 2017 | 5.120 | 5.260 | 4.890 | 4.960 | 871,975 | -0.13(-2.55%) |
Oct 30, 2017 | 5.120 | 5.290 | 4.950 | 5.090 | 663,641 | -0.05(-0.97%) |
Oct 27, 2017 | 4.960 | 5.200 | 4.910 | 5.140 | 797,045 | +0.17(+3.42%) |
Oct 26, 2017 | 5.120 | 5.160 | 4.945 | 4.970 | 711,269 | -0.12(-2.36%) |
Oct 25, 2017 | 5.160 | 5.300 | 5.060 | 5.090 | 757,372 | -0.11(-2.12%) |
Oct 24, 2017 | 5.140 | 5.370 | 5.101 | 5.200 | 810,665 | +0.13(+2.56%) |
Oct 23, 2017 | 5.030 | 5.170 | 5.000 | 5.070 | 683,684 | +0.06(+1.20%) |
Oct 20, 2017 | 5.090 | 5.150 | 4.900 | 5.010 | 589,074 | +0.00(+0.00%) |
Oct 19, 2017 | 4.840 | 5.070 | 4.820 | 5.010 | 499,305 | +0.12(+2.45%) |
Oct 18, 2017 | 4.800 | 4.990 | 4.800 | 4.890 | 532,798 | +0.11(+2.30%) |
Oct 17, 2017 | 5.000 | 5.070 | 4.750 | 4.780 | 867,517 | -0.25(-4.97%) |
Oct 16, 2017 | 5.380 | 5.450 | 4.980 | 5.030 | 931,077 | -0.30(-5.63%) |
Oct 13, 2017 | 5.450 | 5.480 | 5.290 | 5.330 | 466,472 | -0.01(-0.19%) |
Oct 12, 2017 | 5.370 | 5.430 | 5.040 | 5.340 | 1,083,581 | -0.01(-0.19%) |
Oct 11, 2017 | 5.450 | 5.580 | 5.210 | 5.350 | 1,826,911 | -0.06(-1.11%) |
Oct 10, 2017 | 5.320 | 5.620 | 5.240 | 5.410 | 1,196,052 | +0.14(+2.66%) |
Oct 09, 2017 | 5.080 | 5.670 | 5.070 | 5.270 | 1,372,920 | +0.20(+3.94%) |
Oct 06, 2017 | 4.970 | 5.190 | 4.820 | 5.070 | 654,276 | +0.08(+1.60%) |
Oct 05, 2017 | 5.000 | 5.229 | 4.820 | 4.990 | 865,569 | +0.05(+1.01%) |
Oct 04, 2017 | 4.780 | 4.980 | 4.720 | 4.940 | 730,459 | +0.11(+2.28%) |
Oct 03, 2017 | 4.760 | 4.860 | 4.561 | 4.830 | 807,136 | +0.11(+2.33%) |