Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.180 | 9.180 | 9.180 | 0 | +0.03(+0.32%) | |
Dec 28, 2017 | 9.080 | 9.200 | 9.080 | 9.150 | 14,722 | +0.25(+2.81%) |
Dec 27, 2017 | 8.860 | 8.930 | 8.860 | 8.900 | 4,234 | +0.20(+2.30%) |
Dec 26, 2017 | 8.740 | 8.751 | 8.700 | 8.700 | 1,943 | +0.03(+0.35%) |
Dec 22, 2017 | 8.580 | 8.680 | 8.580 | 8.670 | 6,617 | +0.12(+1.40%) |
Dec 21, 2017 | 8.670 | 8.670 | 8.600 | 8.550 | 8,211 | -0.12(-1.38%) |
Dec 20, 2017 | 8.800 | 8.800 | 8.630 | 8.670 | 12,334 | -0.18(-2.03%) |
Dec 19, 2017 | 8.920 | 8.920 | 8.850 | 8.850 | 4,593 | -0.03(-0.34%) |
Dec 18, 2017 | 9.000 | 9.000 | 8.880 | 8.880 | 5,157 | +0.15(+1.72%) |
Dec 15, 2017 | 8.880 | 8.880 | 8.630 | 8.730 | 5,688 | -0.16(-1.80%) |
Dec 14, 2017 | 8.860 | 8.890 | 8.860 | 8.890 | 4,236 | +0.00(+0.01%) |
Dec 13, 2017 | 8.785 | 8.974 | 8.785 | 8.889 | 6,534 | +0.03(+0.32%) |
Dec 12, 2017 | 8.900 | 8.900 | 8.844 | 8.861 | 11,815 | -0.37(-3.99%) |
Dec 11, 2017 | 8.900 | 9.230 | 8.900 | 9.229 | 1,879 | +0.10(+1.08%) |
Dec 08, 2017 | 9.150 | 9.160 | 9.110 | 9.130 | 1,585 | -0.02(-0.22%) |
Dec 07, 2017 | 9.300 | 9.300 | 9.144 | 9.150 | 19,461 | -0.29(-3.05%) |
Dec 06, 2017 | 9.443 | 9.443 | 9.409 | 9.438 | 1,406 | +0.01(+0.08%) |
Dec 05, 2017 | 9.380 | 9.430 | 9.361 | 9.430 | 5,204 | -0.13(-1.35%) |
Dec 04, 2017 | 9.710 | 9.528 | 9.559 | 3,316 | -0.15(-1.56%) | |
Dec 01, 2017 | 9.790 | 9.790 | 9.710 | 9.710 | 205 | +0.02(+0.21%) |
Nov 30, 2017 | 9.950 | 9.950 | 9.680 | 9.690 | 21,975 | -0.25(-2.55%) |
Nov 29, 2017 | 10.00 | 10.00 | 9.900 | 9.943 | 3,877 | +0.05(+0.54%) |
Nov 28, 2017 | 9.800 | 9.900 | 9.799 | 9.890 | 1,341 | +0.20(+2.06%) |
Nov 27, 2017 | 9.660 | 9.690 | 9.639 | 9.690 | 8,552 | +0.17(+1.79%) |
Nov 24, 2017 | 9.670 | 9.670 | 9.470 | 9.520 | 4,720 | -0.28(-2.86%) |
Nov 22, 2017 | 9.800 | 9.830 | 9.800 | 9.800 | 652 | -0.09(-0.91%) |
Nov 21, 2017 | 9.920 | 9.940 | 9.890 | 9.890 | 3,383 | -0.04(-0.44%) |
Nov 20, 2017 | 9.950 | 9.950 | 9.934 | 9.934 | 1,401 | -0.08(-0.76%) |
Nov 17, 2017 | 9.970 | 10.04 | 9.960 | 10.01 | 23,835 | +0.10(+1.01%) |
Nov 16, 2017 | 9.934 | 9.940 | 9.910 | 9.910 | 8,329 | +0.00(+0.00%) |
Nov 15, 2017 | 10.01 | 10.02 | 9.910 | 9.910 | 1,466 | -0.04(-0.35%) |
Nov 14, 2017 | 9.900 | 9.945 | 9.900 | 9.945 | 1,740 | -0.21(-2.02%) |
Nov 13, 2017 | 10.15 | 10.15 | 10.15 | 10.15 | 944 | +0.00(+0.00%) |
Nov 10, 2017 | 10.13 | 10.15 | 10.12 | 10.15 | 7,736 | +0.03(+0.30%) |
Nov 09, 2017 | 10.10 | 10.14 | 10.08 | 10.12 | 12,131 | +0.08(+0.80%) |
Nov 08, 2017 | 10.08 | 10.09 | 10.04 | 10.04 | 4,272 | -0.04(-0.40%) |
Nov 07, 2017 | 10.04 | 10.08 | 10.03 | 10.08 | 1,715 | +0.15(+1.51%) |
Nov 06, 2017 | 9.980 | 10.01 | 9.930 | 9.930 | 4,545 | +0.17(+1.73%) |
Nov 03, 2017 | 9.720 | 9.780 | 9.720 | 9.761 | 4,166 | +0.11(+1.15%) |
Nov 02, 2017 | 9.650 | 9.720 | 9.650 | 9.650 | 3,336 | +0.09(+0.94%) |
Nov 01, 2017 | 9.450 | 9.590 | 9.450 | 9.560 | 16,410 | -0.07(-0.73%) |
Oct 31, 2017 | 9.650 | 9.650 | 9.630 | 9.630 | 1,397 | -0.17(-1.78%) |
Oct 30, 2017 | 9.805 | 9.805 | 9.790 | 9.805 | 896 | +0.04(+0.46%) |
Oct 27, 2017 | 9.790 | 9.790 | 9.750 | 9.760 | 1,576 | -0.16(-1.61%) |
Oct 26, 2017 | 9.910 | 9.945 | 9.894 | 9.920 | 49,635 | -0.10(-0.95%) |
Oct 25, 2017 | 10.02 | 10.02 | 10.02 | 10.02 | 255 | -0.04(-0.43%) |
Oct 24, 2017 | 10.07 | 10.07 | 10.06 | 10.06 | 3,075 | -0.06(-0.60%) |
Oct 23, 2017 | 10.12 | 10.12 | 10.12 | 10.12 | 747 | +0.09(+0.89%) |
Oct 20, 2017 | 10.000 | 10.03 | 9.980 | 10.03 | 7,676 | +0.09(+0.91%) |
Oct 18, 2017 | 9.940 | 9.940 | 9.940 | 238 | -0.01(-0.10%) | |
Oct 17, 2017 | 10.06 | 10.10 | 9.950 | 9.950 | 3,112 | +0.01(+0.14%) |
Oct 16, 2017 | 9.940 | 9.940 | 9.936 | 9.936 | 242 | -0.14(-1.34%) |
Oct 13, 2017 | 10.05 | 10.07 | 10.03 | 10.07 | 1,264 | +0.11(+1.12%) |
Oct 11, 2017 | 9.960 | 9.960 | 9.960 | 187 | +0.11(+1.12%) | |
Oct 10, 2017 | 9.861 | 9.871 | 9.850 | 9.850 | 4,141 | +0.09(+0.89%) |
Oct 09, 2017 | 9.770 | 9.782 | 9.763 | 9.763 | 2,459 | -0.05(-0.48%) |
Oct 06, 2017 | 9.788 | 9.788 | 9.788 | 9.810 | 612 | -0.13(-1.31%) |
Oct 05, 2017 | 9.999 | 9.999 | 9.940 | 9.940 | 3,698 | +0.02(+0.20%) |
Oct 04, 2017 | 10.00 | 10.00 | 9.911 | 9.920 | 40,535 | +0.09(+0.92%) |
Oct 03, 2017 | 9.820 | 9.830 | 9.820 | 9.830 | 1,105 | -0.03(-0.29%) |