Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.23 | 10.23 | 10.23 | 0 | -0.12(-1.18%) | |
Dec 28, 2017 | 10.02 | 10.39 | 10.02 | 10.35 | 45,016 | +0.33(+3.34%) |
Dec 27, 2017 | 10.07 | 10.08 | 9.952 | 10.01 | 35,302 | -0.05(-0.45%) |
Dec 26, 2017 | 9.960 | 10.17 | 9.960 | 10.06 | 28,189 | +0.07(+0.69%) |
Dec 22, 2017 | 9.770 | 10.05 | 9.770 | 9.990 | 45,900 | +0.17(+1.78%) |
Dec 21, 2017 | 10.07 | 10.07 | 9.709 | 9.815 | 372,936 | -0.06(-0.62%) |
Dec 20, 2017 | 10.16 | 10.20 | 9.800 | 9.876 | 480,815 | -0.24(-2.41%) |
Dec 19, 2017 | 10.10 | 10.55 | 9.922 | 10.12 | 628,689 | -0.04(-0.38%) |
Dec 18, 2017 | 10.23 | 10.45 | 9.978 | 10.16 | 565,590 | +0.91(+9.79%) |
Dec 15, 2017 | 9.039 | 9.496 | 9.039 | 9.252 | 97,001 | +0.14(+1.59%) |
Dec 14, 2017 | 9.123 | 9.214 | 8.994 | 9.108 | 327,691 | +0.12(+1.35%) |
Dec 13, 2017 | 8.735 | 9.176 | 8.712 | 8.986 | 270,395 | +0.24(+2.79%) |
Dec 12, 2017 | 8.743 | 8.860 | 8.438 | 8.743 | 584,990 | +0.12(+1.41%) |
Dec 11, 2017 | 8.868 | 8.476 | 8.621 | 173,689 | +0.43(+5.20%) | |
Dec 08, 2017 | 8.491 | 8.491 | 7.822 | 8.195 | 54,214 | -0.37(-4.27%) |
Dec 07, 2017 | 8.286 | 8.659 | 8.286 | 8.560 | 35,189 | +0.23(+2.74%) |
Dec 06, 2017 | 8.689 | 8.704 | 8.263 | 8.332 | 16,455 | -0.55(-6.17%) |
Dec 05, 2017 | 8.940 | 8.940 | 8.415 | 8.880 | 38,766 | -0.05(-0.60%) |
Dec 04, 2017 | 9.001 | 9.032 | 9.001 | 8.933 | 174,016 | +0.02(+0.17%) |
Dec 01, 2017 | 9.138 | 9.146 | 8.781 | 8.918 | 92,507 | -0.14(-1.51%) |
Nov 30, 2017 | 9.233 | 9.233 | 8.765 | 9.055 | 107,702 | -0.24(-2.54%) |
Nov 29, 2017 | 9.161 | 9.344 | 8.902 | 9.290 | 151,668 | +0.06(+0.66%) |
Nov 28, 2017 | 9.275 | 9.351 | 9.047 | 9.230 | 50,336 | -0.20(-2.10%) |
Nov 27, 2017 | 9.245 | 9.587 | 9.123 | 9.427 | 55,066 | +0.02(+0.24%) |
Nov 24, 2017 | 9.572 | 9.580 | 9.405 | 9.405 | 4,082 | -0.18(-1.83%) |
Nov 22, 2017 | 9.587 | 9.770 | 9.580 | 9.580 | 4,492 | -0.22(-2.25%) |
Nov 21, 2017 | 9.656 | 10.04 | 9.656 | 9.800 | 24,625 | +0.22(+2.30%) |
Nov 20, 2017 | 10.08 | 10.09 | 9.564 | 9.580 | 35,768 | -0.75(-7.29%) |
Nov 17, 2017 | 10.33 | 10.57 | 10.13 | 10.33 | 8,202 | +0.08(+0.74%) |
Nov 16, 2017 | 10.16 | 10.45 | 10.14 | 10.26 | 6,159 | +0.06(+0.60%) |
Nov 15, 2017 | 9.932 | 10.27 | 9.932 | 10.20 | 13,195 | +0.08(+0.75%) |
Nov 14, 2017 | 10.09 | 10.31 | 10.08 | 10.12 | 17,114 | +0.04(+0.38%) |
Nov 13, 2017 | 10.21 | 10.21 | 10.08 | 10.08 | 13,346 | -0.17(-1.63%) |
Nov 10, 2017 | 10.18 | 10.26 | 10.10 | 10.25 | 4,089 | +0.05(+0.52%) |
Nov 09, 2017 | 10.23 | 10.40 | 10.19 | 10.20 | 4,522 | -0.16(-1.54%) |
Nov 08, 2017 | 10.33 | 10.41 | 10.24 | 10.36 | 3,054 | +0.17(+1.70%) |
Nov 07, 2017 | 10.36 | 10.52 | 10.18 | 10.18 | 58,133 | -0.24(-2.32%) |
Nov 06, 2017 | 10.49 | 10.49 | 10.42 | 10.42 | 2,414 | +0.03(+0.29%) |
Nov 03, 2017 | 10.38 | 10.42 | 10.38 | 10.39 | 1,063 | -0.17(-1.59%) |
Nov 02, 2017 | 10.48 | 10.64 | 10.48 | 10.56 | 10,449 | +0.06(+0.58%) |
Nov 01, 2017 | 10.53 | 10.53 | 10.46 | 10.50 | 3,117 | +0.02(+0.14%) |
Oct 31, 2017 | 10.53 | 10.61 | 10.36 | 10.48 | 23,583 | -0.08(-0.72%) |
Oct 30, 2017 | 10.46 | 10.56 | 10.36 | 10.56 | 12,021 | +0.21(+2.06%) |
Oct 27, 2017 | 10.53 | 10.53 | 10.29 | 10.35 | 3,088 | -0.28(-2.65%) |
Oct 26, 2017 | 10.63 | 10.63 | 10.42 | 10.63 | 8,967 | -0.08(-0.71%) |
Oct 25, 2017 | 10.74 | 10.74 | 10.52 | 10.71 | 7,918 | -0.02(-0.21%) |
Oct 24, 2017 | 10.69 | 10.83 | 10.68 | 10.73 | 30,843 | +0.07(+0.64%) |
Oct 23, 2017 | 10.77 | 10.84 | 10.66 | 10.66 | 15,003 | -0.17(-1.55%) |
Oct 20, 2017 | 10.63 | 10.83 | 10.63 | 10.83 | 9,809 | +0.16(+1.50%) |
Oct 19, 2017 | 10.71 | 10.80 | 10.62 | 10.67 | 9,738 | -0.08(-0.78%) |
Oct 18, 2017 | 10.58 | 10.75 | 10.55 | 10.75 | 3,731 | +0.05(+0.50%) |
Oct 17, 2017 | 10.80 | 10.94 | 10.70 | 10.70 | 12,050 | -0.26(-2.36%) |
Oct 16, 2017 | 11.07 | 11.13 | 10.88 | 10.96 | 17,042 | +0.05(+0.42%) |
Oct 13, 2017 | 10.93 | 11.05 | 10.82 | 10.91 | 6,441 | +0.06(+0.56%) |
Oct 12, 2017 | 10.99 | 11.05 | 10.73 | 10.85 | 229,164 | -0.08(-0.70%) |
Oct 11, 2017 | 11.14 | 10.67 | 10.93 | 115,387 | +0.04(+0.35%) | |
Oct 10, 2017 | 11.09 | 11.09 | 10.78 | 10.89 | 22,150 | -0.22(-1.99%) |
Oct 09, 2017 | 11.01 | 11.14 | 10.80 | 11.11 | 8,128 | -0.01(-0.07%) |
Oct 06, 2017 | 11.09 | 11.13 | 10.83 | 11.12 | 6,020 | +0.22(+2.03%) |
Oct 05, 2017 | 10.94 | 11.17 | 10.84 | 10.90 | 21,561 | +0.17(+1.63%) |
Oct 04, 2017 | 10.80 | 10.99 | 10.71 | 10.72 | 30,929 | -0.27(-2.42%) |
Oct 03, 2017 | 10.75 | 11.01 | 10.55 | 10.99 | 13,910 | +0.40(+3.74%) |