Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.23 | 10.39 | 10.17 | 10.39 | 17,605 | +0.24(+2.35%) |
Nov 29, 2017 | 10.45 | 10.45 | 10.09 | 10.15 | 17,230 | -0.33(-3.18%) |
Nov 28, 2017 | 10.63 | 10.63 | 10.36 | 10.48 | 20,676 | +0.09(+0.85%) |
Nov 27, 2017 | 10.51 | 10.51 | 10.34 | 10.39 | 14,887 | -0.10(-0.99%) |
Nov 24, 2017 | 10.19 | 10.66 | 10.19 | 10.50 | 31,649 | +0.34(+3.35%) |
Nov 22, 2017 | 10.25 | 10.25 | 9.832 | 10.16 | 14,794 | -0.09(-0.87%) |
Nov 21, 2017 | 10.11 | 10.42 | 10.11 | 10.25 | 35,600 | +0.12(+1.17%) |
Nov 20, 2017 | 9.476 | 10.25 | 9.476 | 10.13 | 49,194 | +0.65(+6.88%) |
Nov 17, 2017 | 9.506 | 9.541 | 9.269 | 9.476 | 7,174 | -0.15(-1.51%) |
Nov 16, 2017 | 9.320 | 9.624 | 9.320 | 9.621 | 3,125 | +0.35(+3.77%) |
Nov 15, 2017 | 9.210 | 9.387 | 9.188 | 9.272 | 7,412 | -0.32(-3.36%) |
Nov 14, 2017 | 9.476 | 9.605 | 9.476 | 9.595 | 10,189 | +0.21(+2.21%) |
Nov 13, 2017 | 9.417 | 9.417 | 9.358 | 9.387 | 1,382 | -0.03(-0.31%) |
Nov 10, 2017 | 9.094 | 9.476 | 9.094 | 9.417 | 5,622 | +0.06(+0.63%) |
Nov 09, 2017 | 9.174 | 9.358 | 9.121 | 9.358 | 9,495 | -0.10(-1.11%) |
Nov 08, 2017 | 9.269 | 9.624 | 9.032 | 9.462 | 19,347 | +0.31(+3.41%) |
Nov 07, 2017 | 9.080 | 9.150 | 9.017 | 9.150 | 5,467 | +0.12(+1.31%) |
Nov 06, 2017 | 8.588 | 9.121 | 8.583 | 9.032 | 21,878 | +0.33(+3.74%) |
Nov 03, 2017 | 8.943 | 8.943 | 8.617 | 8.706 | 16,643 | -0.39(-4.32%) |
Nov 02, 2017 | 9.226 | 9.226 | 8.914 | 9.099 | 13,927 | -0.11(-1.20%) |
Nov 01, 2017 | 9.121 | 9.269 | 9.030 | 9.210 | 16,334 | +0.30(+3.32%) |
Oct 31, 2017 | 9.150 | 9.280 | 8.914 | 8.914 | 7,101 | -0.06(-0.66%) |
Oct 30, 2017 | 9.150 | 9.417 | 8.854 | 8.973 | 8,464 | -0.09(-0.98%) |
Oct 27, 2017 | 8.826 | 9.095 | 8.797 | 9.062 | 16,647 | +0.29(+3.36%) |
Oct 26, 2017 | 8.856 | 8.885 | 8.726 | 8.768 | 10,737 | -0.07(-0.84%) |
Oct 25, 2017 | 9.179 | 9.268 | 8.739 | 8.842 | 17,577 | -0.19(-2.11%) |
Oct 24, 2017 | 9.297 | 9.297 | 9.032 | 9.032 | 3,959 | -0.29(-3.15%) |
Oct 23, 2017 | 8.829 | 9.415 | 8.829 | 9.326 | 15,587 | +0.20(+2.14%) |
Oct 20, 2017 | 9.032 | 9.131 | 8.414 | 9.131 | 41,130 | +0.01(+0.11%) |
Oct 19, 2017 | 9.121 | 9.265 | 9.091 | 9.121 | 6,665 | +0.03(+0.32%) |
Oct 18, 2017 | 9.179 | 9.247 | 9.003 | 9.091 | 10,392 | -0.15(-1.59%) |
Oct 17, 2017 | 9.209 | 9.297 | 9.021 | 9.238 | 6,791 | +0.03(+0.32%) |
Oct 16, 2017 | 9.218 | 9.356 | 9.106 | 9.209 | 13,281 | +0.01(+0.13%) |
Oct 13, 2017 | 9.264 | 9.310 | 9.179 | 9.197 | 3,370 | -0.10(-1.08%) |
Oct 12, 2017 | 9.209 | 9.326 | 9.209 | 9.297 | 6,259 | +0.08(+0.89%) |
Oct 11, 2017 | 9.409 | 9.409 | 9.179 | 9.215 | 10,028 | -0.11(-1.20%) |
Oct 10, 2017 | 9.326 | 9.385 | 9.275 | 9.326 | 3,929 | -0.06(-0.63%) |
Oct 09, 2017 | 9.388 | 9.434 | 9.150 | 9.385 | 29,110 | -0.03(-0.31%) |
Oct 06, 2017 | 9.444 | 9.444 | 9.400 | 9.415 | 5,541 | -0.09(-0.93%) |
Oct 05, 2017 | 9.562 | 9.780 | 9.444 | 9.503 | 20,181 | -0.06(-0.62%) |
Oct 04, 2017 | 9.503 | 9.600 | 9.121 | 9.562 | 16,948 | +0.15(+1.56%) |
Oct 03, 2017 | 9.944 | 10.00 | 9.415 | 9.415 | 57,518 | -0.68(-6.71%) |
Oct 02, 2017 | 9.268 | 10.18 | 9.238 | 10.09 | 73,202 | +1.00(+11.00%) |
Sep 29, 2017 | 9.179 | 9.179 | 9.062 | 9.091 | 13,405 | -0.15(-1.59%) |
Sep 28, 2017 | 9.503 | 9.503 | 9.121 | 9.238 | 27,259 | -0.19(-2.03%) |
Sep 27, 2017 | 9.167 | 9.459 | 9.050 | 9.430 | 36,175 | +0.38(+4.19%) |
Sep 26, 2017 | 8.758 | 9.196 | 8.582 | 9.050 | 22,475 | +0.29(+3.33%) |
Sep 25, 2017 | 8.320 | 8.758 | 8.247 | 8.758 | 38,449 | +0.44(+5.26%) |
Sep 22, 2017 | 8.203 | 8.320 | 8.116 | 8.320 | 10,853 | +0.18(+2.15%) |
Sep 21, 2017 | 8.203 | 8.294 | 8.018 | 8.145 | 15,277 | -0.03(-0.36%) |
Sep 20, 2017 | 8.174 | 8.174 | 7.970 | 8.174 | 7,417 | -0.02(-0.20%) |
Sep 19, 2017 | 8.028 | 8.275 | 8.028 | 8.191 | 14,261 | +0.19(+2.36%) |
Sep 18, 2017 | 7.882 | 8.028 | 7.824 | 8.002 | 8,768 | +0.00(+0.03%) |
Sep 15, 2017 | 7.736 | 7.999 | 7.736 | 7.999 | 4,687 | +0.12(+1.48%) |
Sep 14, 2017 | 7.879 | 7.882 | 7.864 | 7.882 | 2,551 | +0.15(+1.89%) |
Sep 13, 2017 | 7.620 | 7.824 | 7.620 | 7.736 | 11,783 | +0.06(+0.76%) |
Sep 12, 2017 | 7.590 | 7.766 | 7.590 | 7.678 | 8,893 | +0.09(+1.15%) |
Sep 11, 2017 | 7.970 | 7.970 | 7.560 | 7.590 | 27,618 | -0.38(-4.76%) |
Sep 08, 2017 | 7.912 | 8.031 | 7.912 | 7.970 | 2,187 | -0.03(-0.36%) |
Sep 07, 2017 | 7.999 | 7.999 | 7.941 | 7.999 | 4,601 | +0.00(+0.00%) |
Sep 06, 2017 | 8.031 | 8.031 | 7.941 | 7.999 | 7,838 | -0.12(-1.44%) |
Sep 05, 2017 | 8.145 | 8.174 | 8.073 | 8.116 | 4,518 | +0.05(+0.57%) |