Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.960 | 8.960 | 8.315 | 8.560 | 763,151 | -0.24(-2.73%) |
Nov 29, 2017 | 9.500 | 9.980 | 8.670 | 8.800 | 691,122 | -1.20(-12.00%) |
Nov 28, 2017 | 10.12 | 10.26 | 9.750 | 10.00 | 334,599 | -0.11(-1.09%) |
Nov 27, 2017 | 10.83 | 10.90 | 9.910 | 10.11 | 471,331 | -0.72(-6.65%) |
Nov 24, 2017 | 10.72 | 10.95 | 10.23 | 10.83 | 334,403 | +0.34(+3.24%) |
Nov 22, 2017 | 10.48 | 10.72 | 9.900 | 10.49 | 412,305 | +0.25(+2.44%) |
Nov 21, 2017 | 9.530 | 10.37 | 9.530 | 10.24 | 525,662 | +0.82(+8.70%) |
Nov 20, 2017 | 9.300 | 9.500 | 9.200 | 9.420 | 503,428 | +0.14(+1.51%) |
Nov 17, 2017 | 9.360 | 9.489 | 8.991 | 9.280 | 494,487 | +0.02(+0.22%) |
Nov 16, 2017 | 8.750 | 9.300 | 8.720 | 9.260 | 497,085 | +0.56(+6.50%) |
Nov 15, 2017 | 8.670 | 8.740 | 8.400 | 8.695 | 195,852 | +0.20(+2.29%) |
Nov 14, 2017 | 8.560 | 8.709 | 8.312 | 8.500 | 88,392 | -0.05(-0.58%) |
Nov 13, 2017 | 8.390 | 8.689 | 8.345 | 8.550 | 131,639 | +0.14(+1.66%) |
Nov 10, 2017 | 8.660 | 8.660 | 8.110 | 8.410 | 167,207 | -0.17(-1.98%) |
Nov 09, 2017 | 8.910 | 9.250 | 8.570 | 8.580 | 141,865 | -0.31(-3.49%) |
Nov 08, 2017 | 8.650 | 8.910 | 8.370 | 8.890 | 108,655 | +0.25(+2.89%) |
Nov 07, 2017 | 8.809 | 8.809 | 8.600 | 8.640 | 48,058 | -0.12(-1.37%) |
Nov 06, 2017 | 8.980 | 9.210 | 8.310 | 8.760 | 162,153 | -0.22(-2.45%) |
Nov 03, 2017 | 8.610 | 9.320 | 8.490 | 8.980 | 382,701 | +0.46(+5.40%) |
Nov 02, 2017 | 8.340 | 8.972 | 8.310 | 8.520 | 95,895 | +0.12(+1.43%) |
Nov 01, 2017 | 8.800 | 9.250 | 8.350 | 8.400 | 274,901 | -0.25(-2.89%) |
Oct 31, 2017 | 8.010 | 8.920 | 7.850 | 8.650 | 184,671 | +0.74(+9.36%) |
Oct 30, 2017 | 8.300 | 8.560 | 7.880 | 7.910 | 262,989 | -0.39(-4.70%) |
Oct 27, 2017 | 7.830 | 8.450 | 7.740 | 8.300 | 172,760 | +0.54(+6.96%) |
Oct 26, 2017 | 8.000 | 8.175 | 7.440 | 7.760 | 307,732 | -0.22(-2.76%) |
Oct 25, 2017 | 8.450 | 8.790 | 7.880 | 7.980 | 223,078 | -0.38(-4.55%) |
Oct 24, 2017 | 8.250 | 8.420 | 8.170 | 8.360 | 78,811 | +0.16(+1.95%) |
Oct 23, 2017 | 8.390 | 8.830 | 8.170 | 8.200 | 205,702 | -0.19(-2.26%) |
Oct 20, 2017 | 8.720 | 8.720 | 8.065 | 8.390 | 320,136 | +0.09(+1.08%) |
Oct 19, 2017 | 8.390 | 8.560 | 8.111 | 8.300 | 76,429 | -0.16(-1.89%) |
Oct 18, 2017 | 8.590 | 8.672 | 8.360 | 8.460 | 161,628 | -0.13(-1.51%) |
Oct 17, 2017 | 8.920 | 9.170 | 8.400 | 8.590 | 143,394 | -0.28(-3.16%) |
Oct 16, 2017 | 9.000 | 9.240 | 8.811 | 8.870 | 154,499 | -0.12(-1.33%) |
Oct 13, 2017 | 9.210 | 9.210 | 8.940 | 8.990 | 210,067 | +0.07(+0.78%) |
Oct 12, 2017 | 9.380 | 9.415 | 8.710 | 8.920 | 204,897 | -0.40(-4.29%) |
Oct 11, 2017 | 9.510 | 9.900 | 9.250 | 9.320 | 138,085 | -0.08(-0.85%) |
Oct 10, 2017 | 9.830 | 10.06 | 9.330 | 9.400 | 162,849 | -0.47(-4.76%) |
Oct 09, 2017 | 9.900 | 10.80 | 9.700 | 9.870 | 220,782 | +0.02(+0.20%) |
Oct 06, 2017 | 10.00 | 10.28 | 9.750 | 9.850 | 67,082 | -0.10(-1.01%) |
Oct 05, 2017 | 9.620 | 10.09 | 9.445 | 9.950 | 119,002 | +0.43(+4.52%) |
Oct 04, 2017 | 9.690 | 9.839 | 9.415 | 9.520 | 86,481 | -0.07(-0.73%) |
Oct 03, 2017 | 9.950 | 10.06 | 9.370 | 9.590 | 147,780 | -0.21(-2.14%) |
Oct 02, 2017 | 10.16 | 10.53 | 9.800 | 9.800 | 174,409 | -0.50(-4.85%) |
Sep 29, 2017 | 10.23 | 10.56 | 9.950 | 10.30 | 152,429 | +0.20(+1.98%) |
Sep 28, 2017 | 10.15 | 10.48 | 9.730 | 10.10 | 165,754 | +0.04(+0.40%) |
Sep 27, 2017 | 10.37 | 10.57 | 9.800 | 10.06 | 125,499 | -0.15(-1.47%) |
Sep 26, 2017 | 10.40 | 10.47 | 10.12 | 10.21 | 63,253 | +0.00(+0.00%) |
Sep 25, 2017 | 10.55 | 10.88 | 10.12 | 10.21 | 96,317 | -0.34(-3.22%) |
Sep 22, 2017 | 10.80 | 10.80 | 10.25 | 10.55 | 103,957 | -0.26(-2.41%) |
Sep 21, 2017 | 10.69 | 10.88 | 10.22 | 10.81 | 74,454 | +0.19(+1.79%) |
Sep 20, 2017 | 10.80 | 10.99 | 10.27 | 10.62 | 123,739 | -0.42(-3.80%) |
Sep 19, 2017 | 11.50 | 11.50 | 10.75 | 11.04 | 262,876 | -0.37(-3.24%) |
Sep 18, 2017 | 10.85 | 11.48 | 10.75 | 11.41 | 60,662 | +0.61(+5.65%) |
Sep 15, 2017 | 11.50 | 11.60 | 10.61 | 10.80 | 224,985 | -0.74(-6.41%) |
Sep 14, 2017 | 10.60 | 11.55 | 10.60 | 11.54 | 162,452 | +0.74(+6.85%) |
Sep 13, 2017 | 10.53 | 11.24 | 10.10 | 10.80 | 155,023 | +0.62(+6.09%) |
Sep 12, 2017 | 9.650 | 10.28 | 9.520 | 10.18 | 66,352 | +0.60(+6.26%) |
Sep 11, 2017 | 9.320 | 10.40 | 9.300 | 9.580 | 104,252 | +0.33(+3.57%) |
Sep 08, 2017 | 9.210 | 9.350 | 9.210 | 9.250 | 3,934 | +0.03(+0.33%) |
Sep 07, 2017 | 9.400 | 9.410 | 9.220 | 9.220 | 5,960 | +0.01(+0.11%) |
Sep 06, 2017 | 9.219 | 9.480 | 9.200 | 9.210 | 23,205 | -0.18(-1.92%) |
Sep 05, 2017 | 9.420 | 9.490 | 9.050 | 9.390 | 37,976 | -0.13(-1.37%) |