Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.790 | 9.790 | 9.790 | 0 | +0.17(+1.77%) | |
Dec 28, 2017 | 9.590 | 9.710 | 9.440 | 9.620 | 41,454 | +0.04(+0.42%) |
Dec 27, 2017 | 9.750 | 9.750 | 9.320 | 9.580 | 78,392 | -0.13(-1.34%) |
Dec 26, 2017 | 9.910 | 9.910 | 9.710 | 9.710 | 48,179 | -0.25(-2.51%) |
Dec 22, 2017 | 9.820 | 10.11 | 9.700 | 9.960 | 141,680 | +0.10(+1.01%) |
Dec 21, 2017 | 9.900 | 10.06 | 9.820 | 9.860 | 127,205 | +0.02(+0.20%) |
Dec 20, 2017 | 9.750 | 9.870 | 9.620 | 9.840 | 68,116 | +0.10(+1.03%) |
Dec 19, 2017 | 9.800 | 9.850 | 9.660 | 9.740 | 55,808 | +0.02(+0.21%) |
Dec 18, 2017 | 9.820 | 9.935 | 9.210 | 9.720 | 84,374 | -0.04(-0.41%) |
Dec 15, 2017 | 9.870 | 10.05 | 9.750 | 9.760 | 153,556 | -0.15(-1.51%) |
Dec 14, 2017 | 9.990 | 10.20 | 9.770 | 9.910 | 83,184 | -0.08(-0.80%) |
Dec 13, 2017 | 9.950 | 10.05 | 9.870 | 9.990 | 205,559 | -0.01(-0.10%) |
Dec 12, 2017 | 10.28 | 10.28 | 9.970 | 10.00 | 50,744 | -0.24(-2.34%) |
Dec 11, 2017 | 9.860 | 10.29 | 9.860 | 10.24 | 76,489 | +0.28(+2.81%) |
Dec 08, 2017 | 10.16 | 10.16 | 9.930 | 9.960 | 51,066 | -0.16(-1.58%) |
Dec 07, 2017 | 10.24 | 10.40 | 10.05 | 10.12 | 40,604 | -0.13(-1.27%) |
Dec 06, 2017 | 10.10 | 10.28 | 10.04 | 10.25 | 68,567 | +0.06(+0.59%) |
Dec 05, 2017 | 10.40 | 10.40 | 10.17 | 10.19 | 41,630 | -0.20(-1.92%) |
Dec 04, 2017 | 10.35 | 10.45 | 10.35 | 10.39 | 53,756 | +0.11(+1.07%) |
Dec 01, 2017 | 10.25 | 10.31 | 10.02 | 10.28 | 63,795 | +0.02(+0.19%) |
Nov 30, 2017 | 10.60 | 10.60 | 9.910 | 10.26 | 287,571 | -0.28(-2.66%) |
Nov 29, 2017 | 10.60 | 10.62 | 10.49 | 10.54 | 47,242 | -0.05(-0.47%) |
Nov 28, 2017 | 10.61 | 10.63 | 10.43 | 10.59 | 53,243 | -0.01(-0.09%) |
Nov 27, 2017 | 10.63 | 10.64 | 10.56 | 10.60 | 100,666 | -0.02(-0.19%) |
Nov 24, 2017 | 10.58 | 10.65 | 10.50 | 10.62 | 37,405 | +0.06(+0.57%) |
Nov 22, 2017 | 10.54 | 10.60 | 10.42 | 10.56 | 104,435 | +0.02(+0.19%) |
Nov 21, 2017 | 10.60 | 10.62 | 10.19 | 10.54 | 53,965 | -0.03(-0.28%) |
Nov 20, 2017 | 10.55 | 10.60 | 10.10 | 10.57 | 41,235 | +0.03(+0.28%) |
Nov 17, 2017 | 10.49 | 10.59 | 10.08 | 10.54 | 70,439 | -0.01(-0.09%) |
Nov 16, 2017 | 10.57 | 10.66 | 10.47 | 10.55 | 69,309 | +0.00(+0.00%) |
Nov 15, 2017 | 10.55 | 10.60 | 10.42 | 10.55 | 53,995 | -0.05(-0.47%) |
Nov 14, 2017 | 10.55 | 10.63 | 10.52 | 10.60 | 37,210 | +0.00(+0.00%) |
Nov 13, 2017 | 10.44 | 10.66 | 10.36 | 10.60 | 56,850 | +0.14(+1.34%) |
Nov 10, 2017 | 10.56 | 10.56 | 10.37 | 10.46 | 34,058 | +0.07(+0.67%) |
Nov 09, 2017 | 10.20 | 10.40 | 10.08 | 10.39 | 43,567 | +0.05(+0.48%) |
Nov 08, 2017 | 10.37 | 10.46 | 10.17 | 10.34 | 44,359 | -0.07(-0.67%) |
Nov 07, 2017 | 10.68 | 10.78 | 10.21 | 10.41 | 65,988 | -0.22(-2.07%) |
Nov 06, 2017 | 10.71 | 10.73 | 10.51 | 10.63 | 87,331 | -0.07(-0.65%) |
Nov 03, 2017 | 10.77 | 10.77 | 10.58 | 10.70 | 108,236 | +0.00(+0.00%) |
Nov 02, 2017 | 10.75 | 10.76 | 10.60 | 10.70 | 60,733 | -0.04(-0.37%) |
Nov 01, 2017 | 10.82 | 10.82 | 10.62 | 10.74 | 59,987 | +0.02(+0.19%) |
Oct 31, 2017 | 10.70 | 10.82 | 10.59 | 10.72 | 95,816 | +0.03(+0.28%) |
Oct 30, 2017 | 10.65 | 10.95 | 10.50 | 10.69 | 1,089,781 | -0.03(-0.28%) |
Oct 27, 2017 | 10.66 | 10.79 | 10.51 | 10.72 | 87,539 | +0.31(+2.98%) |
Oct 26, 2017 | 10.50 | 10.91 | 10.37 | 10.41 | 39,040 | -0.08(-0.76%) |
Oct 25, 2017 | 10.55 | 10.60 | 10.35 | 10.49 | 25,258 | -0.10(-0.94%) |
Oct 24, 2017 | 10.79 | 10.90 | 10.56 | 10.59 | 43,192 | -0.14(-1.30%) |
Oct 23, 2017 | 10.75 | 10.84 | 10.62 | 10.73 | 55,792 | -0.01(-0.09%) |
Oct 20, 2017 | 10.62 | 10.76 | 10.55 | 10.74 | 66,270 | +0.22(+2.09%) |
Oct 19, 2017 | 10.45 | 10.57 | 10.40 | 10.52 | 48,523 | +0.08(+0.77%) |
Oct 18, 2017 | 10.45 | 10.60 | 10.33 | 10.44 | 71,645 | +0.07(+0.68%) |
Oct 17, 2017 | 10.55 | 10.73 | 10.31 | 10.37 | 157,292 | -0.18(-1.71%) |
Oct 16, 2017 | 10.54 | 11.13 | 10.39 | 10.55 | 53,542 | +0.02(+0.19%) |
Oct 13, 2017 | 10.56 | 10.76 | 10.46 | 10.53 | 52,831 | -0.02(-0.19%) |
Oct 12, 2017 | 10.78 | 10.78 | 10.53 | 10.55 | 33,323 | -0.18(-1.68%) |
Oct 11, 2017 | 10.79 | 10.82 | 10.68 | 10.73 | 66,428 | -0.01(-0.09%) |
Oct 10, 2017 | 10.74 | 10.78 | 10.68 | 10.74 | 24,911 | +0.06(+0.56%) |
Oct 09, 2017 | 10.74 | 10.75 | 10.51 | 10.68 | 29,880 | -0.03(-0.28%) |
Oct 06, 2017 | 10.75 | 10.84 | 10.66 | 10.71 | 45,690 | -0.07(-0.65%) |
Oct 05, 2017 | 10.90 | 10.90 | 10.76 | 10.78 | 33,439 | -0.08(-0.74%) |
Oct 04, 2017 | 10.88 | 10.91 | 10.72 | 10.86 | 85,075 | +0.00(+0.00%) |
Oct 03, 2017 | 10.78 | 10.95 | 10.76 | 10.86 | 200,745 | +0.14(+1.31%) |