Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.18 | 10.18 | 10.18 | 0 | -0.13(-1.26%) | |
Dec 28, 2017 | 10.53 | 10.64 | 10.28 | 10.31 | 458,868 | -0.18(-1.72%) |
Dec 27, 2017 | 10.61 | 10.84 | 10.42 | 10.49 | 330,799 | -0.13(-1.22%) |
Dec 26, 2017 | 10.19 | 10.69 | 10.19 | 10.62 | 609,740 | +0.45(+4.42%) |
Dec 22, 2017 | 10.04 | 10.30 | 9.770 | 10.17 | 416,803 | +0.02(+0.20%) |
Dec 21, 2017 | 9.940 | 10.51 | 9.890 | 10.15 | 739,295 | +0.21(+2.11%) |
Dec 20, 2017 | 9.740 | 10.18 | 9.700 | 9.940 | 565,503 | +0.25(+2.58%) |
Dec 19, 2017 | 10.08 | 10.34 | 9.680 | 9.690 | 609,866 | -0.33(-3.29%) |
Dec 18, 2017 | 9.680 | 10.25 | 9.620 | 10.02 | 677,134 | +0.39(+4.05%) |
Dec 15, 2017 | 9.720 | 9.760 | 9.570 | 9.630 | 1,067,168 | -0.10(-1.03%) |
Dec 14, 2017 | 9.700 | 9.990 | 9.700 | 9.730 | 357,188 | -0.10(-1.02%) |
Dec 13, 2017 | 10.10 | 10.17 | 9.670 | 9.830 | 532,314 | -0.28(-2.77%) |
Dec 12, 2017 | 10.19 | 10.38 | 9.990 | 10.11 | 611,955 | -0.03(-0.30%) |
Dec 11, 2017 | 10.00 | 10.29 | 10.00 | 10.14 | 536,092 | +0.22(+2.22%) |
Dec 08, 2017 | 9.840 | 10.26 | 9.730 | 9.920 | 754,833 | +0.00(+0.00%) |
Dec 07, 2017 | 9.540 | 9.840 | 9.455 | 299,613 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.990 | 10.00 | 9.310 | 9.500 | 668,488 | -0.60(-5.94%) |
Dec 05, 2017 | 10.31 | 10.50 | 10.09 | 10.10 | 729,541 | -0.21(-2.04%) |
Dec 04, 2017 | 10.30 | 10.68 | 10.29 | 10.31 | 752,735 | -0.04(-0.39%) |
Dec 01, 2017 | 10.20 | 10.46 | 9.930 | 10.35 | 808,744 | +0.32(+3.19%) |
Nov 30, 2017 | 9.850 | 10.41 | 9.790 | 10.03 | 1,207,463 | +0.35(+3.62%) |
Nov 29, 2017 | 10.10 | 10.12 | 9.520 | 9.680 | 733,337 | -0.39(-3.87%) |
Nov 28, 2017 | 10.36 | 10.53 | 9.860 | 10.07 | 1,058,519 | -0.25(-2.42%) |
Nov 27, 2017 | 10.60 | 10.78 | 10.25 | 10.32 | 615,215 | -0.34(-3.19%) |
Nov 24, 2017 | 10.44 | 11.04 | 10.16 | 10.66 | 579,829 | +0.44(+4.31%) |
Nov 22, 2017 | 10.27 | 10.37 | 10.01 | 10.22 | 698,744 | +0.19(+1.89%) |
Nov 21, 2017 | 10.20 | 10.44 | 9.900 | 10.03 | 723,722 | -0.07(-0.69%) |
Nov 20, 2017 | 9.710 | 10.14 | 9.510 | 10.10 | 542,559 | +0.31(+3.17%) |
Nov 17, 2017 | 9.250 | 10.13 | 9.140 | 9.790 | 893,204 | +0.64(+6.99%) |
Nov 16, 2017 | 8.830 | 9.250 | 8.700 | 9.150 | 528,552 | +0.28(+3.16%) |
Nov 15, 2017 | 8.400 | 9.030 | 8.220 | 8.870 | 740,717 | +0.16(+1.84%) |
Nov 14, 2017 | 9.270 | 9.400 | 8.300 | 8.710 | 1,140,290 | -0.73(-7.73%) |
Nov 13, 2017 | 9.460 | 9.620 | 9.040 | 9.440 | 1,291,671 | -0.01(-0.11%) |
Nov 10, 2017 | 8.870 | 9.890 | 8.870 | 9.450 | 1,760,642 | +0.62(+7.02%) |
Nov 09, 2017 | 8.380 | 8.880 | 8.350 | 8.830 | 744,482 | +0.36(+4.25%) |
Nov 08, 2017 | 8.730 | 8.900 | 8.450 | 8.470 | 729,464 | -0.30(-3.42%) |
Nov 07, 2017 | 8.780 | 8.840 | 8.590 | 8.770 | 843,671 | +0.05(+0.57%) |
Nov 06, 2017 | 8.760 | 8.850 | 8.510 | 8.720 | 841,488 | +0.17(+1.99%) |
Nov 03, 2017 | 8.460 | 8.600 | 8.290 | 8.550 | 941,584 | +0.10(+1.18%) |
Nov 02, 2017 | 8.190 | 8.475 | 8.050 | 8.450 | 689,845 | +0.31(+3.81%) |
Nov 01, 2017 | 8.370 | 8.500 | 7.920 | 8.140 | 1,280,600 | -0.14(-1.69%) |
Oct 31, 2017 | 7.660 | 8.380 | 7.640 | 8.280 | 1,966,384 | +0.41(+5.21%) |
Oct 30, 2017 | 7.140 | 7.900 | 7.000 | 7.870 | 2,196,611 | +0.88(+12.59%) |
Oct 27, 2017 | 6.430 | 7.180 | 6.200 | 6.990 | 1,341,902 | +0.39(+5.91%) |
Oct 26, 2017 | 6.930 | 6.970 | 6.180 | 6.600 | 1,824,687 | -0.33(-4.76%) |
Oct 25, 2017 | 6.980 | 7.180 | 6.760 | 6.930 | 1,204,204 | -0.03(-0.43%) |
Oct 24, 2017 | 6.500 | 7.080 | 6.480 | 6.960 | 1,325,513 | +0.49(+7.57%) |
Oct 23, 2017 | 6.590 | 6.590 | 6.270 | 6.470 | 1,032,167 | -0.19(-2.85%) |
Oct 20, 2017 | 6.450 | 6.695 | 6.100 | 6.660 | 1,206,222 | +0.22(+3.42%) |
Oct 19, 2017 | 6.610 | 6.750 | 6.327 | 6.440 | 816,541 | -0.26(-3.88%) |
Oct 18, 2017 | 6.700 | 6.980 | 6.560 | 6.700 | 610,458 | +0.05(+0.75%) |
Oct 17, 2017 | 6.800 | 6.908 | 6.490 | 6.650 | 695,711 | -0.15(-2.21%) |
Oct 16, 2017 | 7.100 | 7.240 | 6.770 | 6.800 | 677,099 | -0.22(-3.13%) |
Oct 13, 2017 | 7.100 | 7.330 | 6.990 | 7.020 | 559,717 | +0.03(+0.43%) |
Oct 12, 2017 | 7.150 | 7.280 | 6.890 | 6.990 | 721,256 | -0.33(-4.51%) |
Oct 11, 2017 | 7.380 | 7.440 | 7.070 | 7.320 | 614,791 | -0.08(-1.08%) |
Oct 10, 2017 | 7.630 | 7.710 | 7.320 | 7.400 | 573,114 | -0.06(-0.80%) |
Oct 09, 2017 | 7.390 | 7.550 | 7.290 | 7.460 | 504,710 | +0.07(+0.95%) |
Oct 06, 2017 | 7.580 | 7.720 | 7.360 | 7.390 | 651,090 | -0.29(-3.78%) |
Oct 05, 2017 | 8.080 | 8.150 | 7.570 | 7.680 | 1,240,110 | -0.40(-4.95%) |
Oct 04, 2017 | 8.490 | 8.580 | 8.050 | 8.080 | 789,623 | -0.43(-5.05%) |
Oct 03, 2017 | 8.530 | 8.580 | 8.300 | 8.510 | 553,127 | +0.00(+0.00%) |