Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.470 | 9.470 | 9.040 | 9.050 | 478,781 | -0.35(-3.72%) |
Nov 29, 2017 | 9.450 | 9.577 | 9.310 | 9.400 | 109,239 | -0.09(-0.95%) |
Nov 28, 2017 | 9.450 | 9.600 | 9.345 | 9.490 | 231,091 | +0.10(+1.06%) |
Nov 27, 2017 | 9.350 | 9.700 | 9.170 | 9.390 | 221,301 | -0.02(-0.21%) |
Nov 24, 2017 | 9.170 | 9.410 | 9.110 | 9.410 | 65,117 | +0.32(+3.52%) |
Nov 22, 2017 | 9.160 | 9.350 | 9.070 | 9.090 | 101,415 | -0.11(-1.20%) |
Nov 21, 2017 | 9.370 | 9.590 | 9.150 | 9.200 | 180,812 | -0.21(-2.23%) |
Nov 20, 2017 | 9.170 | 9.520 | 9.160 | 9.410 | 162,942 | +0.18(+1.95%) |
Nov 17, 2017 | 9.120 | 9.280 | 9.035 | 9.230 | 118,180 | +0.13(+1.43%) |
Nov 16, 2017 | 9.150 | 9.289 | 9.060 | 9.100 | 181,116 | -0.07(-0.76%) |
Nov 15, 2017 | 9.140 | 9.370 | 9.040 | 9.170 | 157,774 | -0.01(-0.11%) |
Nov 14, 2017 | 9.250 | 9.400 | 9.110 | 9.180 | 777,102 | -0.05(-0.54%) |
Nov 13, 2017 | 9.240 | 9.310 | 8.960 | 9.230 | 142,938 | +0.04(+0.44%) |
Nov 10, 2017 | 9.000 | 9.390 | 9.000 | 9.190 | 331,958 | +0.18(+2.00%) |
Nov 09, 2017 | 9.470 | 9.470 | 8.740 | 9.010 | 285,091 | -0.30(-3.22%) |
Nov 08, 2017 | 9.680 | 9.690 | 9.230 | 9.310 | 739,148 | -0.22(-2.31%) |
Nov 07, 2017 | 9.670 | 9.810 | 9.430 | 9.530 | 223,244 | -0.14(-1.45%) |
Nov 06, 2017 | 9.930 | 9.930 | 9.520 | 9.670 | 162,239 | -0.24(-2.42%) |
Nov 03, 2017 | 9.490 | 10.00 | 9.436 | 9.910 | 179,823 | +0.42(+4.43%) |
Nov 02, 2017 | 9.560 | 9.700 | 9.370 | 9.490 | 437,607 | -0.01(-0.11%) |
Nov 01, 2017 | 9.530 | 9.590 | 9.360 | 9.500 | 170,883 | +0.00(+0.00%) |
Oct 31, 2017 | 9.530 | 9.650 | 9.350 | 9.500 | 185,430 | +0.03(+0.32%) |
Oct 30, 2017 | 9.340 | 9.740 | 9.340 | 9.470 | 176,448 | +0.02(+0.21%) |
Oct 27, 2017 | 9.480 | 9.670 | 9.370 | 9.450 | 164,157 | -0.01(-0.11%) |
Oct 26, 2017 | 9.500 | 9.740 | 9.310 | 9.460 | 122,611 | -0.04(-0.42%) |
Oct 25, 2017 | 9.570 | 9.830 | 9.450 | 9.500 | 97,890 | -0.16(-1.66%) |
Oct 24, 2017 | 9.930 | 9.990 | 9.640 | 9.660 | 142,377 | -0.29(-2.91%) |
Oct 23, 2017 | 10.21 | 10.28 | 9.920 | 9.950 | 97,906 | -0.28(-2.74%) |
Oct 20, 2017 | 10.20 | 10.48 | 10.16 | 10.23 | 363,327 | +0.06(+0.59%) |
Oct 19, 2017 | 10.07 | 10.22 | 10.04 | 10.17 | 90,288 | +0.06(+0.59%) |
Oct 18, 2017 | 10.13 | 10.30 | 10.08 | 10.11 | 130,029 | -0.05(-0.49%) |
Oct 17, 2017 | 10.17 | 10.31 | 10.05 | 10.16 | 95,078 | -0.07(-0.68%) |
Oct 16, 2017 | 10.25 | 10.32 | 10.04 | 10.23 | 184,555 | -0.05(-0.49%) |
Oct 13, 2017 | 10.47 | 10.60 | 10.21 | 10.28 | 163,478 | -0.16(-1.53%) |
Oct 12, 2017 | 10.65 | 10.72 | 10.42 | 10.44 | 227,808 | -0.20(-1.88%) |
Oct 11, 2017 | 10.63 | 10.87 | 10.55 | 10.64 | 227,084 | -0.04(-0.37%) |
Oct 10, 2017 | 10.59 | 10.80 | 10.47 | 10.68 | 254,152 | +0.05(+0.47%) |
Oct 09, 2017 | 11.15 | 11.16 | 10.59 | 10.63 | 379,099 | -0.47(-4.23%) |
Oct 06, 2017 | 11.08 | 11.28 | 11.05 | 11.10 | 256,513 | -0.05(-0.45%) |
Oct 05, 2017 | 11.32 | 11.53 | 11.03 | 11.15 | 203,638 | -0.10(-0.89%) |
Oct 04, 2017 | 10.80 | 11.39 | 10.80 | 11.25 | 257,757 | +0.50(+4.65%) |
Oct 03, 2017 | 10.79 | 10.84 | 10.60 | 10.75 | 234,919 | +0.02(+0.19%) |
Oct 02, 2017 | 10.50 | 10.89 | 10.46 | 10.73 | 418,100 | +0.23(+2.19%) |
Sep 29, 2017 | 10.10 | 10.66 | 10.10 | 10.50 | 296,373 | +0.35(+3.45%) |
Sep 28, 2017 | 9.850 | 10.36 | 9.750 | 10.15 | 332,146 | +0.35(+3.57%) |
Sep 27, 2017 | 9.630 | 10.00 | 9.630 | 9.800 | 211,821 | +0.16(+1.66%) |
Sep 26, 2017 | 9.680 | 9.870 | 9.510 | 9.640 | 158,256 | +0.19(+2.01%) |
Sep 25, 2017 | 9.600 | 9.960 | 9.330 | 9.450 | 451,821 | -0.16(-1.66%) |
Sep 22, 2017 | 9.600 | 10.01 | 9.600 | 9.610 | 199,950 | +0.01(+0.10%) |
Sep 21, 2017 | 9.160 | 9.960 | 9.160 | 9.600 | 267,345 | +0.40(+4.35%) |
Sep 20, 2017 | 9.255 | 9.410 | 9.120 | 9.200 | 136,604 | -0.08(-0.86%) |
Sep 19, 2017 | 9.280 | 9.330 | 9.200 | 9.280 | 124,325 | +0.06(+0.65%) |
Sep 18, 2017 | 9.550 | 9.550 | 9.100 | 9.220 | 136,123 | -0.20(-2.12%) |
Sep 15, 2017 | 9.710 | 9.720 | 9.260 | 9.420 | 217,119 | +0.19(+2.06%) |
Sep 14, 2017 | 9.230 | 9.390 | 9.060 | 9.230 | 131,328 | +0.03(+0.33%) |
Sep 13, 2017 | 9.220 | 9.380 | 9.070 | 9.200 | 135,778 | +0.04(+0.44%) |
Sep 12, 2017 | 9.960 | 9.040 | 9.160 | 284,957 | +0.12(+1.33%) | |
Sep 11, 2017 | 9.080 | 9.230 | 8.900 | 9.040 | 135,127 | +0.04(+0.44%) |
Sep 08, 2017 | 9.040 | 9.250 | 8.910 | 9.000 | 197,327 | +0.04(+0.45%) |
Sep 07, 2017 | 8.540 | 9.050 | 8.530 | 8.960 | 211,009 | +0.51(+6.04%) |
Sep 06, 2017 | 9.220 | 9.330 | 8.350 | 8.450 | 311,691 | -0.53(-5.90%) |
Sep 05, 2017 | 9.080 | 9.080 | 8.750 | 8.980 | 121,039 | -0.15(-1.64%) |