Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.78 | 13.00 | 12.62 | 12.95 | 101,677 | +0.23(+1.81%) |
Nov 29, 2017 | 12.50 | 12.89 | 12.48 | 12.72 | 179,466 | +0.52(+4.26%) |
Nov 28, 2017 | 12.00 | 12.38 | 11.81 | 12.20 | 200,269 | +0.22(+1.84%) |
Nov 27, 2017 | 11.91 | 12.29 | 11.78 | 11.98 | 197,855 | +0.07(+0.59%) |
Nov 24, 2017 | 11.85 | 12.35 | 11.75 | 11.91 | 84,242 | +0.04(+0.34%) |
Nov 22, 2017 | 11.84 | 11.99 | 11.50 | 11.87 | 172,170 | +0.08(+0.68%) |
Nov 21, 2017 | 11.51 | 12.12 | 11.46 | 11.79 | 123,422 | +0.35(+3.06%) |
Nov 20, 2017 | 11.24 | 11.71 | 10.97 | 11.44 | 199,535 | +0.22(+1.96%) |
Nov 17, 2017 | 11.74 | 11.99 | 10.98 | 11.22 | 467,403 | -0.44(-3.77%) |
Nov 16, 2017 | 11.40 | 12.17 | 11.30 | 11.66 | 294,122 | +0.48(+4.29%) |
Nov 15, 2017 | 10.72 | 11.44 | 10.59 | 11.18 | 174,459 | +0.52(+4.88%) |
Nov 14, 2017 | 9.940 | 10.85 | 9.780 | 10.66 | 285,617 | +0.78(+7.89%) |
Nov 13, 2017 | 9.540 | 10.00 | 9.540 | 9.880 | 139,961 | +0.35(+3.67%) |
Nov 10, 2017 | 9.120 | 9.720 | 8.840 | 9.530 | 125,449 | +0.48(+5.30%) |
Nov 09, 2017 | 9.500 | 9.540 | 8.440 | 9.050 | 320,368 | -0.30(-3.21%) |
Nov 08, 2017 | 9.500 | 9.500 | 9.280 | 9.350 | 137,987 | -0.11(-1.16%) |
Nov 07, 2017 | 9.270 | 9.500 | 9.120 | 9.460 | 104,142 | +0.14(+1.50%) |
Nov 06, 2017 | 9.360 | 9.360 | 9.170 | 9.320 | 86,066 | -0.10(-1.06%) |
Nov 03, 2017 | 9.250 | 9.430 | 9.100 | 9.420 | 159,390 | +0.17(+1.84%) |
Nov 02, 2017 | 9.300 | 9.400 | 9.109 | 9.250 | 259,946 | +0.02(+0.22%) |
Nov 01, 2017 | 9.270 | 9.270 | 9.100 | 9.230 | 67,832 | -0.08(-0.86%) |
Oct 31, 2017 | 9.320 | 9.320 | 9.100 | 9.310 | 86,146 | +0.03(+0.32%) |
Oct 30, 2017 | 8.600 | 9.350 | 8.540 | 9.280 | 181,828 | +0.68(+7.91%) |
Oct 27, 2017 | 8.550 | 8.640 | 8.310 | 8.600 | 111,881 | -0.10(-1.15%) |
Oct 26, 2017 | 8.290 | 8.900 | 8.210 | 8.700 | 190,697 | +0.44(+5.33%) |
Oct 25, 2017 | 7.980 | 8.700 | 7.850 | 8.260 | 806,913 | -0.95(-10.31%) |
Oct 24, 2017 | 8.990 | 9.280 | 8.990 | 9.210 | 89,356 | +0.19(+2.11%) |
Oct 23, 2017 | 8.510 | 9.090 | 8.490 | 9.020 | 76,053 | +0.53(+6.24%) |
Oct 20, 2017 | 8.610 | 8.690 | 8.280 | 8.490 | 79,403 | -0.20(-2.30%) |
Oct 19, 2017 | 9.000 | 9.000 | 8.350 | 8.690 | 109,308 | -0.30(-3.34%) |
Oct 18, 2017 | 9.240 | 9.240 | 8.840 | 8.990 | 71,093 | -0.33(-3.54%) |
Oct 17, 2017 | 9.300 | 9.320 | 9.020 | 9.320 | 33,900 | -0.05(-0.53%) |
Oct 16, 2017 | 9.360 | 9.403 | 8.810 | 9.370 | 51,829 | -0.01(-0.11%) |
Oct 13, 2017 | 9.350 | 9.490 | 9.150 | 9.380 | 84,855 | +0.06(+0.64%) |
Oct 12, 2017 | 9.110 | 9.350 | 9.100 | 9.320 | 58,046 | +0.00(+0.00%) |
Oct 11, 2017 | 9.250 | 9.320 | 9.136 | 9.320 | 44,782 | +0.08(+0.87%) |
Oct 10, 2017 | 9.130 | 9.360 | 9.040 | 9.240 | 44,172 | +0.16(+1.76%) |
Oct 09, 2017 | 9.450 | 9.460 | 8.750 | 9.080 | 55,420 | -0.41(-4.32%) |
Oct 06, 2017 | 9.510 | 9.510 | 9.348 | 9.490 | 56,581 | -0.01(-0.11%) |
Oct 05, 2017 | 9.320 | 9.550 | 9.320 | 9.500 | 76,088 | +0.05(+0.53%) |
Oct 04, 2017 | 9.410 | 9.500 | 9.330 | 9.450 | 91,277 | +0.00(+0.00%) |
Oct 03, 2017 | 9.360 | 9.450 | 9.061 | 9.450 | 64,761 | +0.09(+0.96%) |
Oct 02, 2017 | 9.230 | 9.450 | 8.920 | 9.360 | 102,302 | +0.01(+0.11%) |
Sep 29, 2017 | 9.100 | 9.450 | 9.000 | 9.350 | 85,359 | +0.14(+1.52%) |
Sep 28, 2017 | 9.290 | 9.740 | 8.680 | 9.210 | 170,191 | -0.01(-0.11%) |
Sep 27, 2017 | 9.690 | 9.780 | 9.100 | 9.220 | 135,773 | -0.02(-0.22%) |
Sep 26, 2017 | 9.500 | 9.500 | 8.915 | 9.240 | 83,950 | +0.00(+0.00%) |
Sep 25, 2017 | 9.500 | 9.500 | 8.970 | 9.240 | 139,133 | -0.31(-3.25%) |
Sep 22, 2017 | 9.930 | 10.00 | 9.310 | 9.550 | 524,360 | +0.08(+0.84%) |
Sep 21, 2017 | 8.730 | 9.500 | 8.370 | 9.470 | 180,261 | +0.63(+7.13%) |
Sep 20, 2017 | 8.940 | 8.940 | 8.435 | 8.840 | 112,600 | +0.13(+1.49%) |
Sep 19, 2017 | 8.390 | 8.950 | 8.130 | 8.710 | 116,133 | +0.22(+2.59%) |
Sep 18, 2017 | 8.430 | 8.490 | 7.680 | 8.490 | 323,612 | -0.06(-0.70%) |
Sep 15, 2017 | 9.800 | 9.850 | 8.550 | 8.550 | 547,875 | -0.85(-9.04%) |
Sep 14, 2017 | 8.130 | 9.690 | 7.881 | 9.400 | 424,682 | +1.37(+17.06%) |
Sep 13, 2017 | 7.700 | 8.339 | 7.610 | 8.030 | 232,907 | +0.45(+5.94%) |
Sep 12, 2017 | 7.240 | 7.690 | 7.140 | 7.580 | 213,891 | +0.42(+5.87%) |
Sep 11, 2017 | 7.190 | 7.500 | 6.811 | 7.160 | 208,347 | +0.36(+5.29%) |
Sep 08, 2017 | 6.499 | 6.880 | 6.350 | 6.800 | 103,376 | +0.35(+5.43%) |
Sep 07, 2017 | 6.050 | 6.500 | 6.050 | 6.450 | 64,614 | +0.40(+6.61%) |
Sep 06, 2017 | 5.690 | 6.400 | 5.610 | 6.050 | 122,958 | +0.42(+7.46%) |
Sep 05, 2017 | 5.260 | 5.680 | 5.260 | 5.630 | 104,492 | +0.39(+7.44%) |