Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.550 | 9.550 | 9.550 | 0 | -0.15(-1.55%) | |
Dec 28, 2017 | 9.500 | 9.800 | 9.460 | 9.700 | 399,431 | +0.15(+1.57%) |
Dec 27, 2017 | 9.500 | 9.675 | 9.400 | 9.550 | 262,260 | +0.05(+0.53%) |
Dec 26, 2017 | 9.900 | 9.950 | 9.500 | 9.500 | 248,913 | -0.40(-4.04%) |
Dec 22, 2017 | 9.650 | 10.00 | 9.350 | 9.900 | 375,231 | +0.10(+1.02%) |
Dec 21, 2017 | 9.950 | 10.05 | 9.800 | 9.800 | 328,908 | -0.15(-1.51%) |
Dec 20, 2017 | 10.05 | 10.15 | 9.900 | 9.950 | 431,659 | -0.05(-0.50%) |
Dec 19, 2017 | 10.10 | 10.20 | 9.900 | 10.00 | 1,073,300 | -0.05(-0.50%) |
Dec 18, 2017 | 10.15 | 10.30 | 9.950 | 10.05 | 366,628 | -0.10(-0.99%) |
Dec 15, 2017 | 9.850 | 10.35 | 9.800 | 10.15 | 581,282 | +0.30(+3.05%) |
Dec 14, 2017 | 10.05 | 10.11 | 9.700 | 9.850 | 507,495 | -0.15(-1.50%) |
Dec 13, 2017 | 10.05 | 10.28 | 9.800 | 10.00 | 871,859 | +0.20(+2.04%) |
Dec 12, 2017 | 9.750 | 10.00 | 9.600 | 9.800 | 919,046 | +0.10(+1.03%) |
Dec 11, 2017 | 9.650 | 9.875 | 9.500 | 9.700 | 401,416 | +0.05(+0.52%) |
Dec 08, 2017 | 9.500 | 9.700 | 9.450 | 9.650 | 216,368 | +0.15(+1.58%) |
Dec 07, 2017 | 9.450 | 9.700 | 9.250 | 9.500 | 259,142 | -0.03(-0.26%) |
Dec 06, 2017 | 9.800 | 9.850 | 9.500 | 9.525 | 294,137 | -0.32(-3.30%) |
Dec 05, 2017 | 9.900 | 9.900 | 9.550 | 9.850 | 296,717 | +0.05(+0.51%) |
Dec 04, 2017 | 9.300 | 10.00 | 9.300 | 9.800 | 505,236 | +0.50(+5.38%) |
Dec 01, 2017 | 9.300 | 9.450 | 9.150 | 9.300 | 280,995 | -0.05(-0.53%) |
Nov 30, 2017 | 9.700 | 9.895 | 9.250 | 9.350 | 296,929 | -0.25(-2.60%) |
Nov 29, 2017 | 9.250 | 9.700 | 9.000 | 9.600 | 775,481 | +0.40(+4.35%) |
Nov 28, 2017 | 8.900 | 9.200 | 8.900 | 9.200 | 333,523 | +0.25(+2.79%) |
Nov 27, 2017 | 9.000 | 9.200 | 8.900 | 8.950 | 273,313 | -0.10(-1.10%) |
Nov 24, 2017 | 9.050 | 9.050 | 8.950 | 9.050 | 68,707 | +0.05(+0.56%) |
Nov 22, 2017 | 9.100 | 9.250 | 9.000 | 9.000 | 341,758 | -0.10(-1.10%) |
Nov 21, 2017 | 9.250 | 9.250 | 9.000 | 9.100 | 305,234 | -0.15(-1.62%) |
Nov 20, 2017 | 9.300 | 9.350 | 9.125 | 9.250 | 213,120 | +0.05(+0.54%) |
Nov 17, 2017 | 9.250 | 9.350 | 9.150 | 9.200 | 218,239 | -0.05(-0.54%) |
Nov 16, 2017 | 9.150 | 9.350 | 9.100 | 9.250 | 289,847 | +0.15(+1.65%) |
Nov 15, 2017 | 9.200 | 9.375 | 9.050 | 9.100 | 454,573 | -0.20(-2.15%) |
Nov 14, 2017 | 9.350 | 9.400 | 9.225 | 9.300 | 547,651 | +0.00(+0.00%) |
Nov 13, 2017 | 9.100 | 9.434 | 9.050 | 9.300 | 449,976 | +0.10(+1.09%) |
Nov 10, 2017 | 9.300 | 9.400 | 9.150 | 9.200 | 580,551 | +0.05(+0.55%) |
Nov 09, 2017 | 9.100 | 9.175 | 8.950 | 9.150 | 540,102 | +0.05(+0.55%) |
Nov 08, 2017 | 9.000 | 9.150 | 8.850 | 9.100 | 687,358 | +0.05(+0.55%) |
Nov 07, 2017 | 9.200 | 9.375 | 9.000 | 9.050 | 579,316 | -0.05(-0.55%) |
Nov 06, 2017 | 9.200 | 9.295 | 9.000 | 9.100 | 535,991 | -0.10(-1.09%) |
Nov 03, 2017 | 9.250 | 9.325 | 9.150 | 9.200 | 708,643 | -0.10(-1.08%) |
Nov 02, 2017 | 10.10 | 10.40 | 9.050 | 9.300 | 3,960,405 | -3.05(-24.70%) |
Nov 01, 2017 | 12.30 | 12.50 | 12.15 | 12.35 | 826,351 | +0.05(+0.41%) |
Oct 31, 2017 | 12.10 | 12.55 | 12.10 | 12.30 | 448,886 | +0.15(+1.23%) |
Oct 30, 2017 | 12.15 | 12.25 | 11.90 | 12.15 | 331,118 | +0.00(+0.00%) |
Oct 27, 2017 | 12.20 | 12.25 | 12.05 | 12.15 | 186,777 | -0.05(-0.41%) |
Oct 26, 2017 | 12.05 | 12.35 | 11.95 | 12.20 | 311,281 | +0.20(+1.67%) |
Oct 25, 2017 | 12.05 | 12.08 | 11.78 | 12.00 | 428,508 | -0.10(-0.83%) |
Oct 24, 2017 | 12.00 | 12.45 | 12.00 | 12.10 | 543,535 | +0.05(+0.41%) |
Oct 23, 2017 | 12.20 | 12.30 | 11.95 | 12.05 | 476,414 | -0.15(-1.23%) |
Oct 20, 2017 | 12.55 | 12.60 | 12.05 | 12.20 | 911,941 | -0.35(-2.79%) |
Oct 19, 2017 | 12.60 | 12.70 | 12.35 | 12.55 | 519,095 | -0.15(-1.18%) |
Oct 18, 2017 | 12.80 | 12.83 | 12.45 | 12.70 | 553,847 | -0.05(-0.39%) |
Oct 17, 2017 | 12.75 | 12.95 | 12.60 | 12.75 | 509,832 | -0.10(-0.78%) |
Oct 16, 2017 | 12.90 | 12.93 | 12.70 | 12.85 | 237,520 | +0.00(+0.00%) |
Oct 13, 2017 | 13.00 | 13.00 | 12.70 | 12.85 | 268,486 | -0.10(-0.77%) |
Oct 12, 2017 | 13.05 | 13.10 | 12.75 | 12.95 | 174,519 | -0.20(-1.52%) |
Oct 11, 2017 | 13.40 | 13.50 | 13.10 | 13.15 | 160,695 | -0.20(-1.50%) |
Oct 10, 2017 | 13.15 | 13.45 | 13.05 | 13.35 | 347,849 | +0.20(+1.52%) |
Oct 09, 2017 | 13.45 | 13.75 | 13.10 | 13.15 | 435,806 | -0.35(-2.59%) |
Oct 06, 2017 | 13.00 | 13.55 | 13.00 | 13.50 | 507,479 | +0.50(+3.85%) |
Oct 05, 2017 | 12.75 | 13.05 | 12.60 | 13.00 | 253,724 | +0.25(+1.96%) |
Oct 04, 2017 | 13.15 | 13.20 | 12.68 | 12.75 | 273,055 | -0.45(-3.41%) |
Oct 03, 2017 | 13.15 | 13.25 | 12.85 | 13.20 | 261,816 | +0.05(+0.38%) |