Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.560 | 8.600 | 8.530 | 8.557 | 114,312 | +0.07(+0.79%) |
Nov 29, 2017 | 8.550 | 8.566 | 8.480 | 8.490 | 83,612 | -0.11(-1.28%) |
Nov 28, 2017 | 8.604 | 8.620 | 8.530 | 8.600 | 119,766 | -0.13(-1.44%) |
Nov 27, 2017 | 8.744 | 8.780 | 8.720 | 8.726 | 88,987 | -0.08(-0.95%) |
Nov 24, 2017 | 8.796 | 8.840 | 8.790 | 8.810 | 64,374 | +0.01(+0.11%) |
Nov 22, 2017 | 8.790 | 8.820 | 8.770 | 8.800 | 185,923 | +0.03(+0.28%) |
Nov 21, 2017 | 8.770 | 8.810 | 8.760 | 8.775 | 78,908 | -0.03(-0.28%) |
Nov 20, 2017 | 8.740 | 8.820 | 8.734 | 8.800 | 74,419 | +0.09(+0.98%) |
Nov 17, 2017 | 8.678 | 8.730 | 8.640 | 8.715 | 82,320 | +0.04(+0.52%) |
Nov 16, 2017 | 8.700 | 8.750 | 8.660 | 8.670 | 83,815 | +0.11(+1.23%) |
Nov 15, 2017 | 8.570 | 8.590 | 8.530 | 8.565 | 97,238 | -0.08(-0.87%) |
Nov 14, 2017 | 8.600 | 8.650 | 8.584 | 8.640 | 165,594 | -0.02(-0.23%) |
Nov 13, 2017 | 8.570 | 8.660 | 8.570 | 8.660 | 150,259 | -0.01(-0.12%) |
Nov 10, 2017 | 8.716 | 8.716 | 8.650 | 8.670 | 168,203 | -0.38(-4.20%) |
Nov 09, 2017 | 8.966 | 9.050 | 8.954 | 9.050 | 121,361 | -0.04(-0.44%) |
Nov 08, 2017 | 9.030 | 9.100 | 9.020 | 9.090 | 88,415 | +0.04(+0.44%) |
Nov 07, 2017 | 9.080 | 9.100 | 9.030 | 9.050 | 83,318 | -0.11(-1.20%) |
Nov 06, 2017 | 9.110 | 9.180 | 9.110 | 9.160 | 100,856 | -0.02(-0.22%) |
Nov 03, 2017 | 9.150 | 9.200 | 9.140 | 9.180 | 124,935 | +0.05(+0.55%) |
Nov 02, 2017 | 9.090 | 9.130 | 9.050 | 9.130 | 216,486 | +0.02(+0.16%) |
Nov 01, 2017 | 9.170 | 9.170 | 9.090 | 9.115 | 106,169 | -0.07(-0.78%) |
Oct 31, 2017 | 9.170 | 9.200 | 9.140 | 9.187 | 72,631 | -0.02(-0.25%) |
Oct 30, 2017 | 9.180 | 9.220 | 9.140 | 9.210 | 84,455 | +0.07(+0.77%) |
Oct 27, 2017 | 9.130 | 9.150 | 9.105 | 9.140 | 57,201 | +0.03(+0.33%) |
Oct 26, 2017 | 9.082 | 9.130 | 9.060 | 9.110 | 163,362 | -0.01(-0.11%) |
Oct 25, 2017 | 9.142 | 9.176 | 9.060 | 9.120 | 236,146 | +0.00(+0.05%) |
Oct 24, 2017 | 8.925 | 9.130 | 8.910 | 9.115 | 151,354 | +0.14(+1.62%) |
Oct 23, 2017 | 8.930 | 8.980 | 8.930 | 8.970 | 188,320 | +0.05(+0.56%) |
Oct 20, 2017 | 8.930 | 8.960 | 8.900 | 8.920 | 129,045 | -0.07(-0.78%) |
Oct 19, 2017 | 8.966 | 9.020 | 8.955 | 8.990 | 108,702 | -0.06(-0.66%) |
Oct 18, 2017 | 9.010 | 9.060 | 9.008 | 9.050 | 98,704 | +0.08(+0.87%) |
Oct 17, 2017 | 8.970 | 9.000 | 8.950 | 8.972 | 71,933 | -0.08(-0.86%) |
Oct 16, 2017 | 9.072 | 9.080 | 9.030 | 9.050 | 85,770 | -0.08(-0.88%) |
Oct 13, 2017 | 9.090 | 9.150 | 9.090 | 9.130 | 68,907 | -0.02(-0.22%) |
Oct 12, 2017 | 9.130 | 9.160 | 9.100 | 9.150 | 69,319 | +0.01(+0.11%) |
Oct 11, 2017 | 9.120 | 9.160 | 9.110 | 9.140 | 90,546 | +0.04(+0.44%) |
Oct 10, 2017 | 9.020 | 9.110 | 9.020 | 9.100 | 100,703 | +0.12(+1.28%) |
Oct 09, 2017 | 8.984 | 9.000 | 8.940 | 8.985 | 97,482 | -0.04(-0.50%) |
Oct 06, 2017 | 8.939 | 9.040 | 8.930 | 9.030 | 135,403 | -0.12(-1.31%) |
Oct 05, 2017 | 9.150 | 9.170 | 9.120 | 9.150 | 151,802 | -0.01(-0.11%) |
Oct 04, 2017 | 9.170 | 9.176 | 9.140 | 9.160 | 139,670 | -0.02(-0.22%) |
Oct 03, 2017 | 9.115 | 9.180 | 9.110 | 9.180 | 154,541 | +0.15(+1.72%) |
Oct 02, 2017 | 9.070 | 9.090 | 9.000 | 9.025 | 120,997 | -0.09(-1.04%) |
Sep 29, 2017 | 9.076 | 9.120 | 9.045 | 9.120 | 159,785 | +0.17(+1.90%) |
Sep 28, 2017 | 8.920 | 8.980 | 8.911 | 8.950 | 576,781 | -0.02(-0.22%) |
Sep 27, 2017 | 8.896 | 8.970 | 8.890 | 8.970 | 86,135 | +0.04(+0.45%) |
Sep 26, 2017 | 8.893 | 8.990 | 8.870 | 8.930 | 169,113 | +0.01(+0.11%) |
Sep 25, 2017 | 8.940 | 8.980 | 8.910 | 8.920 | 216,311 | -0.05(-0.56%) |
Sep 22, 2017 | 9.000 | 9.030 | 8.970 | 8.970 | 170,647 | +0.07(+0.79%) |
Sep 21, 2017 | 8.860 | 8.920 | 8.860 | 8.900 | 118,020 | +0.03(+0.34%) |
Sep 20, 2017 | 8.880 | 8.930 | 8.830 | 8.870 | 117,102 | -0.17(-1.88%) |
Sep 19, 2017 | 9.014 | 9.080 | 8.990 | 9.040 | 115,449 | -0.08(-0.88%) |
Sep 18, 2017 | 9.150 | 9.170 | 9.090 | 9.120 | 114,609 | +0.03(+0.33%) |
Sep 15, 2017 | 9.050 | 9.090 | 9.030 | 9.090 | 111,477 | +0.16(+1.79%) |
Sep 14, 2017 | 8.860 | 8.940 | 8.830 | 8.930 | 359,038 | -0.12(-1.33%) |
Sep 13, 2017 | 9.060 | 9.110 | 9.030 | 9.050 | 255,566 | -0.15(-1.63%) |
Sep 12, 2017 | 9.150 | 9.230 | 9.140 | 9.200 | 364,027 | +0.05(+0.55%) |
Sep 11, 2017 | 9.140 | 9.220 | 9.140 | 9.150 | 595,913 | +0.00(+0.00%) |
Sep 08, 2017 | 9.174 | 9.200 | 9.140 | 9.150 | 348,188 | +0.01(+0.11%) |
Sep 07, 2017 | 9.050 | 9.160 | 9.040 | 9.140 | 137,964 | +0.17(+1.84%) |
Sep 06, 2017 | 8.935 | 9.000 | 8.910 | 8.975 | 538,957 | +0.04(+0.50%) |
Sep 05, 2017 | 8.900 | 8.952 | 8.880 | 8.930 | 423,663 | +0.04(+0.45%) |