Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.690 | 9.690 | 9.690 | 0 | -0.12(-1.19%) | |
Dec 28, 2017 | 9.965 | 9.998 | 9.769 | 9.806 | 41,586 | -0.13(-1.34%) |
Dec 27, 2017 | 9.956 | 9.998 | 9.882 | 9.940 | 38,864 | -0.02(-0.17%) |
Dec 26, 2017 | 9.806 | 9.981 | 9.769 | 9.956 | 82,051 | +0.16(+1.62%) |
Dec 22, 2017 | 9.881 | 9.956 | 9.673 | 9.798 | 121,428 | -0.07(-0.76%) |
Dec 21, 2017 | 9.815 | 9.931 | 9.765 | 9.873 | 62,228 | +0.10(+1.02%) |
Dec 20, 2017 | 9.815 | 9.873 | 9.721 | 9.773 | 104,260 | +0.01(+0.09%) |
Dec 19, 2017 | 9.773 | 9.856 | 9.706 | 9.765 | 129,115 | +0.00(+0.00%) |
Dec 18, 2017 | 9.756 | 9.906 | 9.665 | 9.765 | 106,773 | +0.05(+0.51%) |
Dec 15, 2017 | 9.740 | 9.856 | 9.623 | 9.715 | 255,465 | -0.02(-0.17%) |
Dec 14, 2017 | 9.981 | 10.05 | 9.715 | 9.731 | 138,782 | -0.25(-2.50%) |
Dec 13, 2017 | 9.881 | 9.990 | 9.808 | 9.981 | 90,853 | +0.11(+1.10%) |
Dec 12, 2017 | 9.790 | 9.923 | 9.740 | 9.873 | 70,813 | +0.10(+1.02%) |
Dec 11, 2017 | 9.831 | 9.873 | 9.706 | 9.773 | 80,786 | -0.09(-0.93%) |
Dec 08, 2017 | 9.973 | 10.01 | 9.815 | 9.865 | 73,792 | -0.06(-0.59%) |
Dec 07, 2017 | 9.890 | 10.07 | 9.690 | 9.923 | 73,857 | +0.07(+0.68%) |
Dec 06, 2017 | 9.781 | 9.990 | 9.781 | 9.856 | 59,345 | +0.10(+1.02%) |
Dec 05, 2017 | 9.856 | 9.869 | 9.641 | 9.756 | 113,876 | -0.06(-0.59%) |
Dec 04, 2017 | 9.998 | 9.998 | 9.756 | 9.815 | 89,414 | -0.17(-1.67%) |
Dec 01, 2017 | 10.81 | 10.81 | 9.890 | 9.981 | 146,227 | -0.77(-7.20%) |
Nov 30, 2017 | 10.83 | 10.84 | 10.70 | 10.76 | 113,077 | -0.03(-0.23%) |
Nov 29, 2017 | 10.83 | 10.87 | 10.70 | 10.78 | 61,133 | -0.03(-0.31%) |
Nov 28, 2017 | 10.46 | 10.83 | 10.41 | 10.81 | 79,090 | +0.38(+3.67%) |
Nov 27, 2017 | 10.26 | 10.52 | 10.26 | 10.43 | 52,574 | +0.17(+1.71%) |
Nov 24, 2017 | 10.41 | 10.42 | 10.19 | 10.26 | 17,249 | -0.11(-1.04%) |
Nov 22, 2017 | 10.41 | 10.50 | 10.34 | 10.36 | 52,466 | +0.00(+0.00%) |
Nov 21, 2017 | 10.23 | 10.41 | 10.16 | 10.36 | 42,890 | +0.17(+1.63%) |
Nov 20, 2017 | 10.02 | 10.20 | 9.882 | 10.20 | 40,374 | +0.19(+1.92%) |
Nov 17, 2017 | 10.04 | 10.14 | 9.915 | 10.01 | 42,774 | -0.08(-0.83%) |
Nov 16, 2017 | 10.01 | 10.17 | 9.931 | 10.09 | 58,376 | +0.15(+1.51%) |
Nov 15, 2017 | 10.01 | 10.01 | 9.898 | 9.940 | 57,105 | -0.12(-1.16%) |
Nov 14, 2017 | 9.831 | 10.08 | 9.609 | 10.06 | 79,781 | +0.21(+2.11%) |
Nov 13, 2017 | 9.890 | 9.990 | 9.703 | 9.848 | 75,663 | -0.07(-0.76%) |
Nov 10, 2017 | 9.915 | 10.04 | 9.865 | 9.923 | 46,930 | -0.02(-0.17%) |
Nov 09, 2017 | 9.906 | 9.965 | 9.724 | 9.940 | 54,267 | +0.02(+0.17%) |
Nov 08, 2017 | 9.882 | 10.01 | 9.816 | 9.923 | 56,333 | -0.02(-0.25%) |
Nov 07, 2017 | 9.923 | 10.13 | 9.799 | 9.948 | 105,873 | +0.00(+0.00%) |
Nov 06, 2017 | 10.19 | 10.19 | 9.799 | 9.948 | 127,522 | -0.22(-2.19%) |
Nov 03, 2017 | 10.25 | 10.25 | 9.940 | 10.17 | 67,889 | -0.10(-0.96%) |
Nov 02, 2017 | 10.15 | 10.35 | 10.15 | 10.27 | 61,119 | +0.12(+1.14%) |
Nov 01, 2017 | 10.31 | 10.32 | 9.981 | 10.15 | 38,818 | -0.09(-0.89%) |
Oct 31, 2017 | 10.22 | 10.35 | 10.22 | 10.25 | 93,326 | +0.06(+0.57%) |
Oct 30, 2017 | 10.24 | 10.28 | 10.10 | 10.19 | 55,302 | -0.05(-0.48%) |
Oct 27, 2017 | 10.23 | 10.31 | 10.10 | 10.24 | 81,062 | +0.08(+0.81%) |
Oct 26, 2017 | 10.26 | 10.30 | 10.10 | 10.15 | 50,676 | -0.09(-0.89%) |
Oct 25, 2017 | 10.20 | 10.31 | 10.15 | 10.25 | 53,613 | +0.06(+0.57%) |
Oct 24, 2017 | 10.20 | 10.34 | 10.15 | 10.19 | 70,783 | +0.02(+0.16%) |
Oct 23, 2017 | 10.23 | 10.23 | 10.09 | 10.17 | 55,413 | +0.00(+0.00%) |
Oct 20, 2017 | 10.16 | 10.21 | 10.09 | 10.17 | 76,551 | +0.11(+1.07%) |
Oct 19, 2017 | 10.15 | 10.21 | 10.03 | 10.06 | 46,788 | -0.08(-0.81%) |
Oct 18, 2017 | 10.13 | 10.26 | 10.11 | 10.15 | 79,068 | +0.10(+0.99%) |
Oct 17, 2017 | 10.10 | 10.22 | 10.05 | 10.05 | 59,634 | -0.09(-0.90%) |
Oct 16, 2017 | 10.15 | 10.20 | 10.07 | 10.14 | 57,807 | +0.07(+0.66%) |
Oct 13, 2017 | 9.997 | 10.14 | 9.944 | 10.07 | 54,867 | +0.12(+1.24%) |
Oct 12, 2017 | 9.898 | 10.13 | 9.883 | 9.948 | 61,166 | +0.04(+0.42%) |
Oct 11, 2017 | 9.832 | 9.915 | 9.510 | 9.907 | 110,594 | +0.10(+1.01%) |
Oct 10, 2017 | 9.808 | 9.882 | 9.708 | 9.808 | 45,923 | +0.07(+0.68%) |
Oct 09, 2017 | 9.766 | 9.816 | 9.618 | 9.741 | 59,841 | -0.02(-0.17%) |
Oct 06, 2017 | 9.857 | 9.882 | 9.692 | 9.758 | 61,305 | -0.11(-1.09%) |
Oct 05, 2017 | 9.907 | 9.907 | 9.700 | 9.865 | 113,810 | -0.03(-0.33%) |
Oct 04, 2017 | 9.659 | 9.907 | 9.555 | 9.898 | 158,524 | +0.27(+2.83%) |
Oct 03, 2017 | 9.659 | 9.700 | 9.560 | 9.626 | 102,650 | +0.02(+0.17%) |