Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.800 | 8.800 | 8.800 | 0 | -0.15(-1.68%) | |
Dec 28, 2017 | 9.350 | 9.475 | 8.850 | 8.950 | 549,742 | -0.35(-3.76%) |
Dec 27, 2017 | 9.250 | 9.500 | 9.050 | 9.300 | 350,473 | +0.05(+0.54%) |
Dec 26, 2017 | 9.600 | 9.700 | 9.200 | 9.250 | 306,756 | -0.30(-3.14%) |
Dec 22, 2017 | 9.350 | 9.800 | 9.250 | 9.550 | 429,879 | +0.05(+0.53%) |
Dec 21, 2017 | 9.500 | 9.750 | 9.400 | 9.500 | 537,546 | +0.05(+0.53%) |
Dec 20, 2017 | 9.100 | 9.950 | 9.050 | 9.450 | 640,312 | +0.40(+4.42%) |
Dec 19, 2017 | 8.850 | 9.175 | 8.800 | 9.050 | 598,231 | +0.10(+1.12%) |
Dec 18, 2017 | 8.900 | 9.133 | 8.800 | 8.950 | 585,330 | +0.10(+1.13%) |
Dec 15, 2017 | 8.600 | 8.900 | 8.400 | 8.850 | 1,141,806 | +0.25(+2.91%) |
Dec 14, 2017 | 8.800 | 8.900 | 8.300 | 8.600 | 482,013 | -0.10(-1.15%) |
Dec 13, 2017 | 8.650 | 9.000 | 8.550 | 8.700 | 486,324 | +0.10(+1.16%) |
Dec 12, 2017 | 8.550 | 8.900 | 8.450 | 8.600 | 401,064 | +0.00(+0.00%) |
Dec 11, 2017 | 9.400 | 9.425 | 8.550 | 8.600 | 417,613 | -0.45(-4.97%) |
Dec 08, 2017 | 8.450 | 9.200 | 8.450 | 9.050 | 572,409 | +0.60(+7.10%) |
Dec 07, 2017 | 8.400 | 8.500 | 8.200 | 8.450 | 396,610 | +0.05(+0.60%) |
Dec 06, 2017 | 8.450 | 8.550 | 8.300 | 8.400 | 423,826 | -0.10(-1.18%) |
Dec 05, 2017 | 8.950 | 9.150 | 8.450 | 8.500 | 297,634 | -0.40(-4.49%) |
Dec 04, 2017 | 8.950 | 9.200 | 8.850 | 8.900 | 369,026 | +0.10(+1.14%) |
Dec 01, 2017 | 9.000 | 9.000 | 8.500 | 8.800 | 318,161 | -0.15(-1.68%) |
Nov 30, 2017 | 8.900 | 9.050 | 8.700 | 8.950 | 330,352 | +0.05(+0.56%) |
Nov 29, 2017 | 8.850 | 9.300 | 8.650 | 8.900 | 379,472 | +0.00(+0.00%) |
Nov 28, 2017 | 8.650 | 8.900 | 8.375 | 8.900 | 362,054 | +0.30(+3.49%) |
Nov 27, 2017 | 8.750 | 8.864 | 8.450 | 8.600 | 822,200 | -0.15(-1.71%) |
Nov 24, 2017 | 9.350 | 9.500 | 8.750 | 8.750 | 258,305 | -0.60(-6.42%) |
Nov 22, 2017 | 9.000 | 9.550 | 8.950 | 9.350 | 440,942 | +0.30(+3.31%) |
Nov 21, 2017 | 9.050 | 9.250 | 8.450 | 9.050 | 874,806 | +0.15(+1.69%) |
Nov 20, 2017 | 8.250 | 8.950 | 8.050 | 8.900 | 1,040,095 | +0.55(+6.59%) |
Nov 17, 2017 | 9.350 | 9.350 | 8.100 | 8.350 | 1,250,691 | -1.10(-11.64%) |
Nov 16, 2017 | 9.300 | 9.600 | 8.850 | 9.450 | 919,520 | +0.15(+1.61%) |
Nov 15, 2017 | 9.050 | 9.500 | 8.700 | 9.300 | 501,500 | +0.20(+2.20%) |
Nov 14, 2017 | 9.050 | 9.150 | 8.400 | 9.100 | 842,890 | -0.05(-0.55%) |
Nov 13, 2017 | 9.950 | 9.950 | 9.100 | 9.150 | 489,323 | -0.90(-8.96%) |
Nov 10, 2017 | 10.60 | 10.85 | 10.00 | 10.05 | 576,107 | -0.55(-5.19%) |
Nov 09, 2017 | 10.95 | 11.05 | 10.45 | 10.60 | 348,567 | -0.45(-4.07%) |
Nov 08, 2017 | 10.90 | 11.15 | 10.50 | 11.05 | 318,815 | -0.07(-0.67%) |
Nov 07, 2017 | 11.95 | 12.09 | 10.07 | 11.12 | 1,126,536 | -1.12(-9.18%) |
Nov 06, 2017 | 12.00 | 12.40 | 11.85 | 12.25 | 406,034 | +0.30(+2.51%) |
Nov 03, 2017 | 11.15 | 12.00 | 11.15 | 11.95 | 458,116 | +0.60(+5.29%) |
Nov 02, 2017 | 11.25 | 11.35 | 11.00 | 11.35 | 403,363 | +0.25(+2.25%) |
Nov 01, 2017 | 11.35 | 11.60 | 11.07 | 11.10 | 477,932 | -0.15(-1.33%) |
Oct 31, 2017 | 11.60 | 11.70 | 11.20 | 11.25 | 432,312 | -0.25(-2.17%) |
Oct 30, 2017 | 11.00 | 11.80 | 11.00 | 11.50 | 537,602 | +0.40(+3.60%) |
Oct 27, 2017 | 10.85 | 11.25 | 10.65 | 11.10 | 586,997 | +0.25(+2.30%) |
Oct 26, 2017 | 11.75 | 12.10 | 10.85 | 10.85 | 644,705 | -0.95(-8.05%) |
Oct 25, 2017 | 12.60 | 12.80 | 11.70 | 11.80 | 759,603 | -0.80(-6.35%) |
Oct 24, 2017 | 13.20 | 13.25 | 12.60 | 12.60 | 856,786 | -0.65(-4.91%) |
Oct 23, 2017 | 13.65 | 13.75 | 13.20 | 13.25 | 495,685 | -0.45(-3.28%) |
Oct 20, 2017 | 13.95 | 14.00 | 13.50 | 13.70 | 422,335 | -0.20(-1.44%) |
Oct 19, 2017 | 13.65 | 14.20 | 13.60 | 13.90 | 639,190 | +0.05(+0.36%) |
Oct 18, 2017 | 13.80 | 14.00 | 13.40 | 13.85 | 575,914 | +0.15(+1.09%) |
Oct 17, 2017 | 13.75 | 14.10 | 13.40 | 13.70 | 287,207 | -0.05(-0.36%) |
Oct 16, 2017 | 14.20 | 14.25 | 13.75 | 13.75 | 343,426 | -0.40(-2.83%) |
Oct 13, 2017 | 14.45 | 14.50 | 14.10 | 14.15 | 425,494 | -0.25(-1.74%) |
Oct 12, 2017 | 14.30 | 14.53 | 14.00 | 14.40 | 540,428 | +0.10(+0.70%) |
Oct 11, 2017 | 13.80 | 14.85 | 13.65 | 14.30 | 848,990 | +0.60(+4.38%) |
Oct 10, 2017 | 13.55 | 13.90 | 13.40 | 13.70 | 554,956 | +0.30(+2.24%) |
Oct 09, 2017 | 13.70 | 13.80 | 13.30 | 13.40 | 296,419 | -0.15(-1.11%) |
Oct 06, 2017 | 13.90 | 14.05 | 13.55 | 13.55 | 411,500 | -0.45(-3.21%) |
Oct 05, 2017 | 13.90 | 14.25 | 13.85 | 14.00 | 431,287 | +0.05(+0.36%) |
Oct 04, 2017 | 13.55 | 14.15 | 13.35 | 13.95 | 324,305 | +0.45(+3.33%) |
Oct 03, 2017 | 13.75 | 13.78 | 13.32 | 13.50 | 668,263 | -0.25(-1.82%) |