Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.584 | 9.584 | 9.584 | 0 | -0.12(-1.19%) | |
Dec 28, 2017 | 9.856 | 9.889 | 9.662 | 9.699 | 42,046 | -0.13(-1.34%) |
Dec 27, 2017 | 9.847 | 9.889 | 9.773 | 9.831 | 39,294 | -0.02(-0.17%) |
Dec 26, 2017 | 9.699 | 9.872 | 9.662 | 9.847 | 82,959 | +0.16(+1.62%) |
Dec 22, 2017 | 9.773 | 9.847 | 9.567 | 9.691 | 122,772 | -0.07(-0.76%) |
Dec 21, 2017 | 9.707 | 9.823 | 9.658 | 9.765 | 62,916 | +0.10(+1.02%) |
Dec 20, 2017 | 9.707 | 9.765 | 9.614 | 9.666 | 105,414 | +0.01(+0.09%) |
Dec 19, 2017 | 9.666 | 9.749 | 9.600 | 9.658 | 130,544 | +0.00(+0.00%) |
Dec 18, 2017 | 9.650 | 9.798 | 9.559 | 9.658 | 107,955 | +0.05(+0.51%) |
Dec 15, 2017 | 9.633 | 9.749 | 9.518 | 9.608 | 258,292 | -0.02(-0.17%) |
Dec 14, 2017 | 9.872 | 9.938 | 9.608 | 9.625 | 140,318 | -0.25(-2.50%) |
Dec 13, 2017 | 9.773 | 9.880 | 9.701 | 9.872 | 91,859 | +0.11(+1.10%) |
Dec 12, 2017 | 9.683 | 9.815 | 9.633 | 9.765 | 71,597 | +0.10(+1.02%) |
Dec 11, 2017 | 9.724 | 9.765 | 9.600 | 9.666 | 81,680 | -0.09(-0.93%) |
Dec 08, 2017 | 9.864 | 9.897 | 9.707 | 9.757 | 74,609 | -0.06(-0.59%) |
Dec 07, 2017 | 9.782 | 9.963 | 9.584 | 9.815 | 74,674 | +0.07(+0.68%) |
Dec 06, 2017 | 9.674 | 9.880 | 9.674 | 9.749 | 60,002 | +0.10(+1.02%) |
Dec 05, 2017 | 9.749 | 9.761 | 9.535 | 9.650 | 115,136 | -0.06(-0.59%) |
Dec 04, 2017 | 9.889 | 9.889 | 9.650 | 9.707 | 90,404 | -0.16(-1.67%) |
Dec 01, 2017 | 10.69 | 10.70 | 9.782 | 9.872 | 147,845 | -0.77(-7.20%) |
Nov 30, 2017 | 10.71 | 10.72 | 10.58 | 10.64 | 114,328 | -0.02(-0.23%) |
Nov 29, 2017 | 10.71 | 10.75 | 10.58 | 10.66 | 61,810 | -0.03(-0.31%) |
Nov 28, 2017 | 10.35 | 10.71 | 10.30 | 10.70 | 79,965 | +0.38(+3.67%) |
Nov 27, 2017 | 10.14 | 10.41 | 10.14 | 10.32 | 53,156 | +0.17(+1.71%) |
Nov 24, 2017 | 10.30 | 10.31 | 10.08 | 10.14 | 17,440 | -0.11(-1.04%) |
Nov 22, 2017 | 10.29 | 10.38 | 10.23 | 10.25 | 53,047 | +0.00(+0.00%) |
Nov 21, 2017 | 10.12 | 10.30 | 10.05 | 10.25 | 43,364 | +0.16(+1.63%) |
Nov 20, 2017 | 9.913 | 10.09 | 9.774 | 10.09 | 40,821 | +0.19(+1.91%) |
Nov 17, 2017 | 9.930 | 10.03 | 9.806 | 9.897 | 43,248 | -0.08(-0.83%) |
Nov 16, 2017 | 9.897 | 10.06 | 9.823 | 9.979 | 59,022 | +0.15(+1.51%) |
Nov 15, 2017 | 9.897 | 9.897 | 9.790 | 9.831 | 57,737 | -0.12(-1.16%) |
Nov 14, 2017 | 9.724 | 9.971 | 9.503 | 9.946 | 80,664 | +0.21(+2.12%) |
Nov 13, 2017 | 9.782 | 9.880 | 9.597 | 9.740 | 76,500 | -0.07(-0.76%) |
Nov 10, 2017 | 9.806 | 9.930 | 9.757 | 9.815 | 47,449 | -0.02(-0.17%) |
Nov 09, 2017 | 9.798 | 9.856 | 9.618 | 9.831 | 54,867 | +0.02(+0.17%) |
Nov 08, 2017 | 9.774 | 9.904 | 9.708 | 9.815 | 56,956 | -0.02(-0.25%) |
Nov 07, 2017 | 9.815 | 10.01 | 9.692 | 9.839 | 107,045 | +0.00(+0.00%) |
Nov 06, 2017 | 10.08 | 10.08 | 9.692 | 9.839 | 128,933 | -0.22(-2.19%) |
Nov 03, 2017 | 10.14 | 10.14 | 9.831 | 10.06 | 68,640 | -0.10(-0.96%) |
Nov 02, 2017 | 10.04 | 10.24 | 10.04 | 10.16 | 61,795 | +0.11(+1.14%) |
Nov 01, 2017 | 10.20 | 10.21 | 9.872 | 10.04 | 39,248 | -0.09(-0.89%) |
Oct 31, 2017 | 10.11 | 10.24 | 10.11 | 10.13 | 94,359 | +0.06(+0.57%) |
Oct 30, 2017 | 10.12 | 10.17 | 9.986 | 10.08 | 55,914 | -0.05(-0.48%) |
Oct 27, 2017 | 10.12 | 10.20 | 9.994 | 10.12 | 81,959 | +0.08(+0.81%) |
Oct 26, 2017 | 10.15 | 10.19 | 9.994 | 10.04 | 51,237 | -0.09(-0.89%) |
Oct 25, 2017 | 10.09 | 10.20 | 10.04 | 10.13 | 54,207 | +0.06(+0.57%) |
Oct 24, 2017 | 10.08 | 10.22 | 10.04 | 10.08 | 71,566 | +0.02(+0.16%) |
Oct 23, 2017 | 10.12 | 10.12 | 9.978 | 10.06 | 56,027 | +0.00(+0.00%) |
Oct 20, 2017 | 10.05 | 10.10 | 9.982 | 10.06 | 77,398 | +0.11(+1.07%) |
Oct 19, 2017 | 10.04 | 10.10 | 9.917 | 9.953 | 47,305 | -0.08(-0.81%) |
Oct 18, 2017 | 10.02 | 10.15 | 10.00 | 10.04 | 79,943 | +0.10(+0.99%) |
Oct 17, 2017 | 9.994 | 10.11 | 9.937 | 9.937 | 60,294 | -0.09(-0.90%) |
Oct 16, 2017 | 10.04 | 10.09 | 9.961 | 10.03 | 58,447 | +0.07(+0.66%) |
Oct 13, 2017 | 9.888 | 10.03 | 9.835 | 9.961 | 55,474 | +0.12(+1.24%) |
Oct 12, 2017 | 9.790 | 10.02 | 9.775 | 9.839 | 61,843 | +0.04(+0.42%) |
Oct 11, 2017 | 9.725 | 9.806 | 9.406 | 9.798 | 111,818 | +0.10(+1.01%) |
Oct 10, 2017 | 9.700 | 9.774 | 9.602 | 9.700 | 46,431 | +0.07(+0.68%) |
Oct 09, 2017 | 9.659 | 9.708 | 9.512 | 9.635 | 60,503 | -0.02(-0.17%) |
Oct 06, 2017 | 9.749 | 9.774 | 9.586 | 9.651 | 61,984 | -0.11(-1.09%) |
Oct 05, 2017 | 9.798 | 9.798 | 9.594 | 9.757 | 115,069 | -0.03(-0.33%) |
Oct 04, 2017 | 9.553 | 9.798 | 9.450 | 9.790 | 160,278 | +0.27(+2.83%) |
Oct 03, 2017 | 9.553 | 9.594 | 9.455 | 9.521 | 103,786 | +0.02(+0.17%) |