Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.300 | 9.300 | 9.300 | 0 | -0.05(-0.53%) | |
Dec 28, 2017 | 9.300 | 9.500 | 9.150 | 9.350 | 1,410,423 | +0.10(+1.08%) |
Dec 27, 2017 | 9.250 | 9.300 | 9.150 | 9.250 | 403,534 | -0.05(-0.54%) |
Dec 26, 2017 | 9.450 | 9.200 | 9.300 | 695,182 | +0.00(+0.00%) | |
Dec 22, 2017 | 9.600 | 9.650 | 9.300 | 9.300 | 350,051 | -0.30(-3.12%) |
Dec 21, 2017 | 9.650 | 9.700 | 9.600 | 9.600 | 454,134 | -0.05(-0.52%) |
Dec 20, 2017 | 9.700 | 9.750 | 9.600 | 9.650 | 833,997 | +0.00(+0.00%) |
Dec 19, 2017 | 9.700 | 9.850 | 9.475 | 9.650 | 813,842 | -0.05(-0.52%) |
Dec 18, 2017 | 9.750 | 9.800 | 9.650 | 9.700 | 546,373 | +0.00(+0.00%) |
Dec 15, 2017 | 9.700 | 9.750 | 9.600 | 9.700 | 920,067 | +0.00(+0.00%) |
Dec 14, 2017 | 10.00 | 10.05 | 9.625 | 9.700 | 490,150 | -0.30(-3.00%) |
Dec 13, 2017 | 9.900 | 10.03 | 9.750 | 10.00 | 612,177 | +0.05(+0.50%) |
Dec 12, 2017 | 9.850 | 10.00 | 9.800 | 9.950 | 675,033 | +0.20(+2.05%) |
Dec 11, 2017 | 9.700 | 9.925 | 9.400 | 9.750 | 1,258,354 | +0.05(+0.52%) |
Dec 08, 2017 | 9.850 | 9.850 | 9.600 | 9.700 | 262,300 | -0.05(-0.51%) |
Dec 07, 2017 | 9.800 | 9.850 | 9.650 | 9.750 | 927,217 | +0.00(+0.00%) |
Dec 06, 2017 | 9.700 | 9.950 | 9.650 | 9.750 | 458,343 | +0.05(+0.52%) |
Dec 05, 2017 | 9.650 | 9.750 | 9.550 | 9.700 | 510,843 | +0.05(+0.52%) |
Dec 04, 2017 | 9.700 | 9.725 | 9.600 | 9.650 | 643,304 | -0.05(-0.52%) |
Dec 01, 2017 | 9.800 | 9.850 | 9.500 | 9.700 | 751,244 | -0.05(-0.51%) |
Nov 30, 2017 | 9.550 | 9.800 | 9.475 | 9.750 | 1,208,631 | +0.20(+2.09%) |
Nov 29, 2017 | 9.650 | 9.800 | 9.500 | 9.550 | 825,656 | -0.10(-1.04%) |
Nov 28, 2017 | 9.350 | 9.700 | 9.300 | 9.650 | 1,344,263 | +0.25(+2.66%) |
Nov 27, 2017 | 9.000 | 9.550 | 9.000 | 9.400 | 924,425 | +0.40(+4.44%) |
Nov 24, 2017 | 8.950 | 9.150 | 8.925 | 9.000 | 424,986 | +0.05(+0.56%) |
Nov 22, 2017 | 9.050 | 9.100 | 8.900 | 8.950 | 449,377 | -0.05(-0.56%) |
Nov 21, 2017 | 9.000 | 9.250 | 9.000 | 9.000 | 578,363 | -0.05(-0.55%) |
Nov 20, 2017 | 8.900 | 9.100 | 8.800 | 9.050 | 881,245 | +0.15(+1.69%) |
Nov 17, 2017 | 8.550 | 8.950 | 8.450 | 8.900 | 766,513 | +0.25(+2.89%) |
Nov 16, 2017 | 8.600 | 8.900 | 8.288 | 8.650 | 1,168,551 | +0.10(+1.17%) |
Nov 15, 2017 | 8.200 | 8.776 | 8.150 | 8.550 | 1,722,529 | +0.35(+4.27%) |
Nov 14, 2017 | 8.400 | 8.550 | 8.050 | 8.200 | 1,662,029 | -0.30(-3.53%) |
Nov 13, 2017 | 8.750 | 8.800 | 8.450 | 8.500 | 762,327 | -0.30(-3.41%) |
Nov 10, 2017 | 9.150 | 9.150 | 8.800 | 8.800 | 1,031,577 | -0.40(-4.35%) |
Nov 09, 2017 | 9.400 | 9.500 | 9.050 | 9.200 | 1,123,095 | -0.20(-2.13%) |
Nov 08, 2017 | 9.650 | 9.700 | 9.350 | 9.400 | 1,127,026 | -0.20(-2.08%) |
Nov 07, 2017 | 9.800 | 9.800 | 9.550 | 9.600 | 808,582 | -0.15(-1.54%) |
Nov 06, 2017 | 9.800 | 10.05 | 9.600 | 9.750 | 1,818,682 | +0.00(+0.00%) |
Nov 03, 2017 | 10.35 | 10.40 | 9.700 | 9.750 | 1,191,531 | -0.60(-5.80%) |
Nov 02, 2017 | 10.15 | 10.85 | 9.950 | 10.35 | 2,424,393 | +0.55(+5.61%) |
Nov 01, 2017 | 9.950 | 10.00 | 9.650 | 9.800 | 789,228 | -0.10(-1.01%) |
Oct 31, 2017 | 10.35 | 10.35 | 9.850 | 9.900 | 1,107,669 | -0.40(-3.88%) |
Oct 30, 2017 | 10.35 | 10.45 | 10.15 | 10.30 | 714,632 | -0.10(-0.96%) |
Oct 27, 2017 | 10.40 | 10.45 | 10.28 | 10.40 | 904,274 | +0.00(+0.00%) |
Oct 26, 2017 | 10.20 | 10.45 | 10.00 | 10.40 | 1,197,233 | +0.25(+2.46%) |
Oct 25, 2017 | 10.05 | 10.20 | 9.800 | 10.15 | 581,599 | +0.10(+1.00%) |
Oct 24, 2017 | 10.15 | 10.25 | 10.00 | 10.05 | 504,265 | -0.15(-1.47%) |
Oct 23, 2017 | 10.55 | 10.65 | 10.15 | 10.20 | 480,405 | -0.40(-3.77%) |
Oct 20, 2017 | 10.45 | 10.60 | 10.35 | 10.60 | 474,782 | +0.25(+2.42%) |
Oct 19, 2017 | 10.35 | 10.50 | 10.30 | 10.35 | 850,321 | +0.05(+0.49%) |
Oct 18, 2017 | 10.70 | 10.80 | 10.20 | 10.30 | 1,819,374 | -0.45(-4.19%) |
Oct 17, 2017 | 11.45 | 11.45 | 10.65 | 10.75 | 1,474,027 | -0.65(-5.70%) |
Oct 16, 2017 | 11.10 | 11.40 | 11.05 | 11.40 | 1,037,205 | +0.22(+2.01%) |
Oct 13, 2017 | 11.20 | 11.30 | 11.15 | 11.18 | 1,094,753 | +0.03(+0.22%) |
Oct 12, 2017 | 11.45 | 11.50 | 11.10 | 11.15 | 705,999 | -0.25(-2.19%) |
Oct 11, 2017 | 11.80 | 11.90 | 11.40 | 11.40 | 670,013 | -0.40(-3.39%) |
Oct 10, 2017 | 11.75 | 11.82 | 11.62 | 11.80 | 369,713 | +0.05(+0.43%) |
Oct 09, 2017 | 11.90 | 11.95 | 11.70 | 11.75 | 919,347 | -0.20(-1.67%) |
Oct 06, 2017 | 11.95 | 12.15 | 11.85 | 11.95 | 604,640 | -0.05(-0.42%) |
Oct 05, 2017 | 12.00 | 12.05 | 11.95 | 12.00 | 533,182 | +0.05(+0.42%) |
Oct 04, 2017 | 12.15 | 12.25 | 11.90 | 11.95 | 3,071,601 | -0.25(-2.05%) |
Oct 03, 2017 | 12.10 | 12.25 | 12.00 | 12.20 | 662,910 | +0.10(+0.83%) |