Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.850 | 8.850 | 8.765 | 8.775 | 6,729 | -0.07(-0.78%) |
Nov 29, 2017 | 8.733 | 8.884 | 8.681 | 8.844 | 11,863 | +0.10(+1.16%) |
Nov 28, 2017 | 8.790 | 8.799 | 8.718 | 8.743 | 70,961 | -0.03(-0.37%) |
Nov 27, 2017 | 8.862 | 8.862 | 8.668 | 8.775 | 60,350 | -0.15(-1.69%) |
Nov 24, 2017 | 8.920 | 8.930 | 8.914 | 8.927 | 7,600 | +0.00(+0.03%) |
Nov 22, 2017 | 9.001 | 9.001 | 8.884 | 8.924 | 28,243 | -0.01(-0.07%) |
Nov 21, 2017 | 8.944 | 8.960 | 8.163 | 8.930 | 48,164 | +0.03(+0.28%) |
Nov 20, 2017 | 8.792 | 8.980 | 8.759 | 8.905 | 113,782 | +0.05(+0.54%) |
Nov 17, 2017 | 8.777 | 8.889 | 8.777 | 8.857 | 17,680 | -0.00(-0.01%) |
Nov 16, 2017 | 8.780 | 8.881 | 8.760 | 8.857 | 84,923 | +0.02(+0.28%) |
Nov 15, 2017 | 8.795 | 8.875 | 8.788 | 8.833 | 23,225 | -0.12(-1.36%) |
Nov 14, 2017 | 9.129 | 9.168 | 8.955 | 8.955 | 26,351 | -0.32(-3.41%) |
Nov 13, 2017 | 9.236 | 9.342 | 9.184 | 9.271 | 29,571 | -0.00(-0.05%) |
Nov 10, 2017 | 9.200 | 9.317 | 9.160 | 9.276 | 84,556 | +0.04(+0.46%) |
Nov 09, 2017 | 9.360 | 9.360 | 9.190 | 9.233 | 152,147 | +0.07(+0.75%) |
Nov 08, 2017 | 9.460 | 9.460 | 9.165 | 9.165 | 101,832 | -0.20(-2.13%) |
Nov 07, 2017 | 9.579 | 9.683 | 9.200 | 9.364 | 320,118 | -0.03(-0.27%) |
Nov 06, 2017 | 9.415 | 9.485 | 9.345 | 9.390 | 29,574 | -0.04(-0.41%) |
Nov 03, 2017 | 9.480 | 9.480 | 9.381 | 9.429 | 9,498 | -0.02(-0.21%) |
Nov 02, 2017 | 9.415 | 9.487 | 9.208 | 9.448 | 218,091 | -0.11(-1.17%) |
Nov 01, 2017 | 8.670 | 9.760 | 8.636 | 9.560 | 21,325 | +0.81(+9.29%) |
Oct 31, 2017 | 8.767 | 8.893 | 8.673 | 8.748 | 49,235 | +0.03(+0.30%) |
Oct 30, 2017 | 8.524 | 8.721 | 8.381 | 8.721 | 68,893 | +0.14(+1.58%) |
Oct 27, 2017 | 8.828 | 9.020 | 8.531 | 8.585 | 36,843 | -0.39(-4.36%) |
Oct 26, 2017 | 9.178 | 9.181 | 8.977 | 8.977 | 29,168 | -0.15(-1.65%) |
Oct 25, 2017 | 9.710 | 9.710 | 9.128 | 9.128 | 87,925 | -0.30(-3.13%) |
Oct 24, 2017 | 9.874 | 9.893 | 9.397 | 9.423 | 37,369 | +0.11(+1.23%) |
Oct 23, 2017 | 9.369 | 9.373 | 8.998 | 9.309 | 50,907 | -0.18(-1.92%) |
Oct 20, 2017 | 9.450 | 9.491 | 9.329 | 9.491 | 33,113 | +0.03(+0.30%) |
Oct 19, 2017 | 9.585 | 9.590 | 9.462 | 9.462 | 8,543 | -0.13(-1.38%) |
Oct 18, 2017 | 9.547 | 9.621 | 9.547 | 9.595 | 9,245 | +0.02(+0.24%) |
Oct 17, 2017 | 9.440 | 9.572 | 9.432 | 9.572 | 8,146 | +0.16(+1.74%) |
Oct 16, 2017 | 9.736 | 9.744 | 9.290 | 9.409 | 37,478 | -0.44(-4.47%) |
Oct 13, 2017 | 9.719 | 9.849 | 9.719 | 9.849 | 3,761 | +0.04(+0.40%) |
Oct 12, 2017 | 9.772 | 9.883 | 9.766 | 9.810 | 29,128 | -0.08(-0.82%) |
Oct 11, 2017 | 9.490 | 9.912 | 9.490 | 9.891 | 64,925 | +0.24(+2.50%) |
Oct 10, 2017 | 9.800 | 9.800 | 9.576 | 9.650 | 18,250 | -0.35(-3.50%) |
Oct 09, 2017 | 9.220 | 10.10 | 9.210 | 10.00 | 6,715 | +0.26(+2.64%) |
Oct 06, 2017 | 9.806 | 9.819 | 9.680 | 9.743 | 51,700 | -0.11(-1.12%) |
Oct 05, 2017 | 10.80 | 10.80 | 9.100 | 9.853 | 28,418 | -0.19(-1.87%) |
Oct 04, 2017 | 9.997 | 10.04 | 9.985 | 10.04 | 7,970 | -0.06(-0.59%) |
Oct 03, 2017 | 10.27 | 10.27 | 10.05 | 10.10 | 54,134 | -0.29(-2.76%) |
Oct 02, 2017 | 10.10 | 10.65 | 10.10 | 10.39 | 14,633 | +0.22(+2.12%) |
Sep 29, 2017 | 10.43 | 10.43 | 10.05 | 10.17 | 291,116 | -0.34(-3.23%) |
Sep 28, 2017 | 10.68 | 10.75 | 10.50 | 10.51 | 86,812 | -0.14(-1.31%) |
Sep 27, 2017 | 10.77 | 10.79 | 10.63 | 10.65 | 33,606 | -0.07(-0.70%) |
Sep 26, 2017 | 10.65 | 10.76 | 10.29 | 10.72 | 10,826 | -0.05(-0.51%) |
Sep 25, 2017 | 10.66 | 10.78 | 10.57 | 10.78 | 26,402 | +0.23(+2.21%) |
Sep 22, 2017 | 10.40 | 10.67 | 10.39 | 10.55 | 5,100 | +0.16(+1.52%) |
Sep 21, 2017 | 10.21 | 10.47 | 10.17 | 10.39 | 13,400 | +0.19(+1.85%) |
Sep 20, 2017 | 10.18 | 10.32 | 10.18 | 10.20 | 16,950 | +0.09(+0.90%) |
Sep 19, 2017 | 10.16 | 10.17 | 10.03 | 10.11 | 15,683 | +0.06(+0.59%) |
Sep 18, 2017 | 10.16 | 10.35 | 10.05 | 10.05 | 20,232 | +0.01(+0.07%) |
Sep 15, 2017 | 10.04 | 10.19 | 10.01 | 10.04 | 41,175 | -0.11(-1.08%) |
Sep 14, 2017 | 10.33 | 10.35 | 10.15 | 10.15 | 2,150 | -0.20(-1.89%) |
Sep 13, 2017 | 10.52 | 10.58 | 10.35 | 10.35 | 39,326 | -0.08(-0.80%) |
Sep 12, 2017 | 10.59 | 10.59 | 10.35 | 10.43 | 39,308 | -0.10(-0.92%) |
Sep 11, 2017 | 10.55 | 10.61 | 10.49 | 10.53 | 10,809 | +0.03(+0.28%) |
Sep 08, 2017 | 10.45 | 10.52 | 10.29 | 10.50 | 41,115 | -0.20(-1.88%) |
Sep 07, 2017 | 10.04 | 10.73 | 10.04 | 10.70 | 59,605 | +0.76(+7.69%) |
Sep 06, 2017 | 8.640 | 9.940 | 8.493 | 9.936 | 24,898 | +0.81(+8.83%) |
Sep 05, 2017 | 9.771 | 14.12 | 9.130 | 9.130 | 21,271 | -0.65(-6.64%) |