Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.950 | 9.030 | 8.800 | 9.010 | 129,397 | +0.11(+1.24%) |
Nov 29, 2017 | 8.990 | 9.060 | 8.800 | 8.900 | 26,791 | -0.09(-1.00%) |
Nov 28, 2017 | 9.000 | 9.080 | 8.830 | 8.990 | 27,291 | -0.07(-0.77%) |
Nov 27, 2017 | 9.250 | 9.250 | 8.940 | 9.060 | 7,482 | -0.28(-3.00%) |
Nov 24, 2017 | 9.370 | 9.430 | 9.200 | 9.340 | 14,401 | +0.01(+0.11%) |
Nov 23, 2017 | 9.200 | 9.330 | 9.050 | 9.330 | 48,081 | +0.12(+1.30%) |
Nov 22, 2017 | 9.260 | 9.430 | 9.000 | 9.210 | 29,337 | -0.03(-0.32%) |
Nov 21, 2017 | 9.360 | 9.380 | 9.160 | 9.240 | 37,574 | -0.07(-0.75%) |
Nov 20, 2017 | 9.590 | 9.590 | 9.310 | 9.310 | 32,998 | -0.15(-1.59%) |
Nov 17, 2017 | 9.620 | 9.650 | 9.460 | 9.460 | 36,335 | -0.15(-1.56%) |
Nov 16, 2017 | 9.750 | 9.770 | 9.500 | 9.610 | 80,153 | +0.03(+0.31%) |
Nov 15, 2017 | 9.410 | 9.880 | 9.410 | 9.580 | 184,587 | +0.09(+0.95%) |
Nov 14, 2017 | 9.810 | 9.810 | 9.080 | 9.490 | 158,650 | -0.21(-2.16%) |
Nov 13, 2017 | 9.600 | 9.850 | 9.600 | 9.700 | 42,499 | +0.10(+1.04%) |
Nov 10, 2017 | 9.550 | 9.660 | 9.450 | 9.600 | 155,949 | +0.22(+2.35%) |
Nov 09, 2017 | 9.400 | 9.670 | 9.350 | 9.380 | 100,998 | -0.17(-1.78%) |
Nov 08, 2017 | 9.480 | 9.640 | 9.250 | 9.550 | 38,927 | +0.00(+0.00%) |
Nov 07, 2017 | 9.100 | 9.550 | 9.100 | 9.550 | 255,623 | +0.45(+4.95%) |
Nov 06, 2017 | 8.950 | 9.190 | 8.930 | 9.100 | 155,951 | +0.11(+1.22%) |
Nov 03, 2017 | 8.740 | 8.990 | 8.610 | 8.990 | 66,763 | +0.19(+2.16%) |
Nov 02, 2017 | 8.850 | 9.000 | 8.650 | 8.800 | 94,797 | +0.01(+0.11%) |
Nov 01, 2017 | 8.650 | 8.810 | 8.540 | 8.790 | 43,432 | +0.14(+1.62%) |
Oct 31, 2017 | 8.590 | 8.650 | 8.500 | 8.650 | 23,906 | +0.07(+0.82%) |
Oct 30, 2017 | 8.620 | 8.640 | 8.500 | 8.580 | 38,490 | -0.09(-1.04%) |
Oct 27, 2017 | 8.550 | 8.680 | 8.500 | 8.670 | 24,686 | +0.17(+2.00%) |
Oct 26, 2017 | 8.500 | 8.600 | 8.470 | 8.500 | 15,224 | +0.05(+0.59%) |
Oct 25, 2017 | 8.410 | 8.500 | 8.350 | 8.450 | 26,593 | +0.10(+1.20%) |
Oct 24, 2017 | 8.540 | 8.540 | 8.330 | 8.350 | 16,247 | -0.10(-1.18%) |
Oct 23, 2017 | 8.550 | 8.600 | 8.420 | 8.450 | 17,293 | +0.00(+0.00%) |
Oct 20, 2017 | 8.450 | 8.550 | 8.370 | 8.450 | 29,618 | +0.05(+0.60%) |
Oct 19, 2017 | 8.500 | 8.500 | 8.400 | 8.400 | 21,253 | -0.16(-1.87%) |
Oct 18, 2017 | 8.360 | 8.680 | 8.350 | 8.560 | 324,662 | -0.14(-1.61%) |
Oct 17, 2017 | 8.650 | 8.700 | 8.630 | 8.700 | 20,400 | +0.00(+0.00%) |
Oct 16, 2017 | 9.030 | 9.030 | 8.700 | 8.700 | 13,886 | -0.09(-1.02%) |
Oct 13, 2017 | 9.000 | 9.020 | 8.700 | 8.790 | 35,753 | -0.16(-1.79%) |
Oct 12, 2017 | 8.920 | 9.050 | 8.660 | 8.950 | 31,600 | -0.14(-1.54%) |
Oct 11, 2017 | 9.100 | 9.125 | 9.000 | 9.090 | 23,873 | -0.01(-0.11%) |
Oct 10, 2017 | 9.250 | 9.250 | 9.000 | 9.100 | 9,904 | -0.10(-1.09%) |
Oct 06, 2017 | 9.150 | 9.400 | 9.140 | 9.200 | 8,057 | +0.05(+0.55%) |
Oct 05, 2017 | 9.250 | 9.400 | 9.100 | 9.150 | 9,216 | +0.05(+0.55%) |
Oct 04, 2017 | 9.710 | 9.710 | 9.280 | 9.100 | 7,200 | -0.60(-6.19%) |
Oct 03, 2017 | 9.250 | 9.730 | 9.230 | 9.700 | 16,642 | +0.53(+5.78%) |
Oct 02, 2017 | 9.230 | 9.230 | 9.100 | 9.170 | 20,674 | +0.02(+0.22%) |
Sep 29, 2017 | 9.290 | 9.310 | 9.100 | 9.150 | 17,172 | -0.15(-1.61%) |
Sep 28, 2017 | 9.390 | 9.500 | 9.240 | 9.300 | 12,735 | -0.11(-1.17%) |
Sep 27, 2017 | 9.290 | 9.420 | 9.070 | 9.410 | 9,400 | +0.12(+1.29%) |
Sep 26, 2017 | 9.300 | 9.600 | 9.200 | 9.290 | 38,224 | -0.13(-1.38%) |
Sep 25, 2017 | 9.250 | 9.700 | 9.230 | 9.420 | 49,932 | +0.32(+3.52%) |
Sep 22, 2017 | 8.650 | 9.300 | 8.650 | 9.100 | 136,568 | +0.45(+5.20%) |
Sep 21, 2017 | 8.390 | 8.650 | 8.300 | 8.650 | 164,061 | +0.20(+2.37%) |
Sep 20, 2017 | 8.000 | 8.500 | 7.980 | 8.450 | 701,075 | +0.35(+4.32%) |
Sep 19, 2017 | 7.950 | 8.100 | 7.950 | 8.100 | 87,131 | +0.05(+0.62%) |
Sep 18, 2017 | 8.000 | 8.060 | 7.900 | 8.050 | 82,824 | +0.00(+0.00%) |
Sep 15, 2017 | 7.400 | 8.050 | 7.400 | 8.050 | 238,980 | +0.54(+7.19%) |
Sep 14, 2017 | 6.900 | 7.550 | 6.900 | 7.510 | 20,389 | +0.68(+9.96%) |
Sep 13, 2017 | 6.800 | 6.900 | 6.750 | 6.830 | 16,700 | +0.13(+1.94%) |
Sep 12, 2017 | 6.700 | 6.720 | 6.650 | 6.700 | 9,637 | +0.00(+0.00%) |
Sep 11, 2017 | 6.710 | 6.800 | 6.700 | 6.700 | 2,431 | -0.10(-1.47%) |
Sep 08, 2017 | 6.860 | 6.860 | 6.750 | 6.800 | 5,200 | -0.10(-1.45%) |
Sep 07, 2017 | 7.050 | 7.050 | 6.790 | 6.900 | 18,931 | -0.22(-3.09%) |
Sep 06, 2017 | 7.000 | 7.120 | 6.990 | 7.120 | 5,601 | +0.12(+1.71%) |
Sep 05, 2017 | 6.740 | 7.000 | 6.710 | 7.000 | 1,900 | +0.42(+6.38%) |