Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.44 | 10.44 | 10.44 | 0 | -0.12(-1.17%) | |
Dec 28, 2017 | 10.56 | 10.61 | 10.42 | 10.56 | 4,173,898 | +0.03(+0.28%) |
Dec 27, 2017 | 10.43 | 10.56 | 10.36 | 10.53 | 4,542,052 | +0.24(+2.37%) |
Dec 26, 2017 | 10.17 | 10.40 | 10.17 | 10.29 | 3,101,344 | +0.11(+1.12%) |
Dec 22, 2017 | 9.928 | 10.18 | 9.874 | 10.17 | 3,447,185 | +0.27(+2.69%) |
Dec 21, 2017 | 9.684 | 9.967 | 9.542 | 9.905 | 3,697,759 | +0.26(+2.65%) |
Dec 20, 2017 | 9.695 | 9.757 | 9.582 | 9.650 | 2,778,051 | +0.00(+0.00%) |
Dec 19, 2017 | 9.933 | 10.11 | 9.633 | 9.650 | 6,526,152 | -0.26(-2.58%) |
Dec 18, 2017 | 9.933 | 10.17 | 9.882 | 9.905 | 3,439,065 | -0.04(-0.40%) |
Dec 15, 2017 | 10.06 | 10.14 | 9.848 | 9.945 | 10,098,604 | -0.06(-0.62%) |
Dec 14, 2017 | 10.18 | 10.22 | 9.945 | 10.01 | 4,933,581 | -0.15(-1.51%) |
Dec 13, 2017 | 10.18 | 10.21 | 9.973 | 10.16 | 4,288,687 | +0.04(+0.39%) |
Dec 12, 2017 | 9.911 | 10.13 | 9.803 | 10.12 | 3,880,363 | +0.24(+2.47%) |
Dec 11, 2017 | 9.678 | 9.916 | 9.650 | 9.877 | 4,212,454 | +0.22(+2.23%) |
Dec 08, 2017 | 9.479 | 9.675 | 9.417 | 9.661 | 4,171,645 | +0.17(+1.79%) |
Dec 07, 2017 | 9.093 | 9.502 | 8.844 | 9.491 | 6,669,538 | +0.35(+3.85%) |
Dec 06, 2017 | 9.320 | 9.366 | 8.937 | 9.139 | 9,046,271 | -0.19(-2.01%) |
Dec 05, 2017 | 9.303 | 9.400 | 9.167 | 9.326 | 4,492,109 | +0.02(+0.18%) |
Dec 04, 2017 | 9.337 | 9.525 | 9.303 | 9.309 | 4,160,058 | +0.02(+0.18%) |
Dec 01, 2017 | 9.184 | 9.337 | 9.099 | 9.292 | 3,704,043 | +0.15(+1.68%) |
Nov 30, 2017 | 9.196 | 9.405 | 9.122 | 9.139 | 5,645,452 | -0.05(-0.59%) |
Nov 29, 2017 | 8.974 | 9.241 | 8.974 | 9.193 | 4,055,535 | +0.20(+2.24%) |
Nov 28, 2017 | 9.099 | 9.110 | 8.827 | 8.991 | 3,911,732 | -0.14(-1.55%) |
Nov 27, 2017 | 9.213 | 9.309 | 9.037 | 9.133 | 2,572,646 | -0.10(-1.05%) |
Nov 24, 2017 | 9.247 | 9.349 | 9.196 | 9.230 | 1,168,737 | +0.05(+0.56%) |
Nov 22, 2017 | 8.991 | 9.252 | 8.930 | 9.178 | 6,279,496 | +0.20(+2.28%) |
Nov 21, 2017 | 9.025 | 9.088 | 8.878 | 8.974 | 3,154,190 | -0.05(-0.57%) |
Nov 20, 2017 | 9.054 | 9.082 | 8.980 | 9.025 | 3,377,124 | +0.02(+0.19%) |
Nov 17, 2017 | 9.003 | 9.207 | 8.900 | 9.008 | 3,474,218 | -0.01(-0.06%) |
Nov 16, 2017 | 8.946 | 9.082 | 8.872 | 9.014 | 3,803,193 | +0.10(+1.08%) |
Nov 15, 2017 | 8.849 | 8.985 | 8.605 | 8.917 | 5,139,867 | +0.00(+0.00%) |
Nov 14, 2017 | 9.252 | 9.262 | 8.656 | 8.917 | 10,079,016 | -0.31(-3.38%) |
Nov 13, 2017 | 9.377 | 9.423 | 9.218 | 9.230 | 4,964,142 | -0.21(-2.22%) |
Nov 10, 2017 | 9.519 | 9.627 | 9.275 | 9.440 | 4,002,676 | -0.11(-1.19%) |
Nov 09, 2017 | 9.110 | 9.587 | 9.093 | 9.553 | 7,355,555 | +0.37(+4.08%) |
Nov 08, 2017 | 9.445 | 9.564 | 9.133 | 9.178 | 4,888,270 | -0.20(-2.18%) |
Nov 07, 2017 | 9.536 | 9.536 | 9.306 | 9.383 | 6,970,781 | -0.15(-1.61%) |
Nov 06, 2017 | 9.343 | 9.564 | 9.139 | 9.536 | 5,886,120 | +0.19(+2.00%) |
Nov 03, 2017 | 9.366 | 9.479 | 8.798 | 9.349 | 8,862,063 | +0.06(+0.61%) |
Nov 02, 2017 | 9.769 | 9.956 | 9.264 | 9.292 | 8,037,864 | -0.37(-3.82%) |
Nov 01, 2017 | 9.973 | 9.973 | 9.661 | 9.661 | 7,373,882 | -0.27(-2.74%) |
Oct 31, 2017 | 9.672 | 10.00 | 9.434 | 9.933 | 7,360,072 | +0.19(+1.98%) |
Oct 30, 2017 | 9.797 | 9.848 | 9.584 | 9.740 | 4,558,004 | -0.12(-1.21%) |
Oct 27, 2017 | 9.933 | 9.939 | 9.706 | 9.860 | 8,499,065 | -0.01(-0.11%) |
Oct 26, 2017 | 9.553 | 9.888 | 9.553 | 9.871 | 7,885,998 | +0.32(+3.39%) |
Oct 25, 2017 | 9.366 | 9.661 | 9.366 | 9.547 | 6,599,556 | +0.28(+3.00%) |
Oct 24, 2017 | 9.320 | 9.377 | 9.190 | 9.269 | 8,794,721 | -0.02(-0.24%) |
Oct 23, 2017 | 9.536 | 9.542 | 9.213 | 9.292 | 5,145,637 | -0.16(-1.74%) |
Oct 20, 2017 | 9.156 | 9.479 | 9.088 | 9.457 | 6,130,262 | +0.33(+3.61%) |
Oct 19, 2017 | 9.451 | 10.02 | 9.099 | 9.127 | 14,003,142 | +0.13(+1.45%) |
Oct 18, 2017 | 8.912 | 9.025 | 8.724 | 8.997 | 4,041,322 | +0.07(+0.76%) |
Oct 17, 2017 | 8.628 | 8.963 | 8.628 | 8.929 | 5,285,174 | +0.30(+3.42%) |
Oct 16, 2017 | 8.656 | 8.741 | 8.571 | 8.634 | 4,866,407 | -0.01(-0.07%) |
Oct 13, 2017 | 8.668 | 8.693 | 8.531 | 8.639 | 5,022,388 | -0.02(-0.26%) |
Oct 12, 2017 | 8.520 | 8.790 | 8.514 | 8.662 | 4,116,042 | +0.07(+0.86%) |
Oct 11, 2017 | 8.758 | 8.764 | 8.548 | 8.588 | 6,747,451 | -0.13(-1.50%) |
Oct 10, 2017 | 8.810 | 8.861 | 8.685 | 8.719 | 5,086,133 | -0.09(-1.03%) |
Oct 09, 2017 | 8.741 | 8.959 | 8.730 | 8.810 | 4,734,001 | +0.10(+1.17%) |
Oct 06, 2017 | 9.054 | 9.099 | 8.631 | 8.707 | 8,235,646 | -0.40(-4.39%) |
Oct 05, 2017 | 8.951 | 9.150 | 8.878 | 9.108 | 8,969,935 | +0.28(+3.12%) |
Oct 04, 2017 | 8.401 | 8.997 | 8.168 | 8.832 | 16,615,689 | +0.44(+5.21%) |
Oct 03, 2017 | 8.407 | 8.719 | 8.384 | 8.395 | 11,731,418 | +0.11(+1.30%) |