Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.650 | 9.950 | 9.550 | 9.650 | 453,145 | +0.00(+0.00%) |
Nov 29, 2017 | 10.40 | 10.50 | 9.550 | 9.650 | 690,298 | -0.75(-7.21%) |
Nov 28, 2017 | 10.20 | 10.40 | 10.05 | 10.40 | 461,746 | +0.40(+4.00%) |
Nov 27, 2017 | 10.25 | 10.25 | 9.900 | 10.00 | 377,854 | -0.32(-3.15%) |
Nov 24, 2017 | 10.50 | 10.50 | 10.10 | 10.32 | 188,852 | -0.03(-0.24%) |
Nov 22, 2017 | 10.00 | 10.60 | 9.950 | 10.35 | 654,816 | +0.30(+2.99%) |
Nov 21, 2017 | 10.40 | 10.55 | 10.00 | 10.05 | 733,728 | -0.38(-3.60%) |
Nov 20, 2017 | 9.400 | 10.75 | 9.300 | 10.43 | 1,684,610 | +1.12(+12.10%) |
Nov 17, 2017 | 9.200 | 9.550 | 9.200 | 9.300 | 667,071 | +0.10(+1.09%) |
Nov 16, 2017 | 8.800 | 9.210 | 8.750 | 9.200 | 562,678 | +0.55(+6.36%) |
Nov 15, 2017 | 8.650 | 8.800 | 8.600 | 8.650 | 226,538 | -0.15(-1.70%) |
Nov 14, 2017 | 8.700 | 8.850 | 8.700 | 8.800 | 235,259 | +0.05(+0.57%) |
Nov 13, 2017 | 8.700 | 8.800 | 8.600 | 8.750 | 175,358 | +0.00(+0.00%) |
Nov 10, 2017 | 8.750 | 8.850 | 8.650 | 8.750 | 269,819 | +0.05(+0.57%) |
Nov 09, 2017 | 9.000 | 9.000 | 8.550 | 8.700 | 345,726 | -0.35(-3.87%) |
Nov 08, 2017 | 8.900 | 9.150 | 8.655 | 9.050 | 374,833 | +0.25(+2.84%) |
Nov 07, 2017 | 9.100 | 9.100 | 8.700 | 8.800 | 504,226 | -0.30(-3.30%) |
Nov 06, 2017 | 8.850 | 9.100 | 8.750 | 9.100 | 460,540 | +0.30(+3.41%) |
Nov 03, 2017 | 9.000 | 9.000 | 8.700 | 8.800 | 223,832 | -0.15(-1.68%) |
Nov 02, 2017 | 8.750 | 9.050 | 8.650 | 8.950 | 326,293 | +0.15(+1.70%) |
Nov 01, 2017 | 9.300 | 9.350 | 8.650 | 8.800 | 543,985 | -0.50(-5.38%) |
Oct 31, 2017 | 9.150 | 9.300 | 9.050 | 9.300 | 303,957 | +0.18(+1.92%) |
Oct 30, 2017 | 9.550 | 9.550 | 9.050 | 9.125 | 353,346 | -0.38(-3.95%) |
Oct 27, 2017 | 9.450 | 9.550 | 9.300 | 9.500 | 583,610 | +0.10(+1.06%) |
Oct 26, 2017 | 8.900 | 9.510 | 8.605 | 9.400 | 953,110 | +0.50(+5.62%) |
Oct 25, 2017 | 9.100 | 9.150 | 8.705 | 8.900 | 477,002 | -0.15(-1.66%) |
Oct 24, 2017 | 8.950 | 9.200 | 8.850 | 9.050 | 323,649 | +0.20(+2.26%) |
Oct 23, 2017 | 8.850 | 9.000 | 8.700 | 8.850 | 230,006 | -0.10(-1.12%) |
Oct 20, 2017 | 9.050 | 9.150 | 8.755 | 8.950 | 226,931 | -0.05(-0.56%) |
Oct 19, 2017 | 9.150 | 9.200 | 8.900 | 9.000 | 208,366 | -0.30(-3.23%) |
Oct 18, 2017 | 9.250 | 9.400 | 9.150 | 9.300 | 194,454 | +0.20(+2.20%) |
Oct 17, 2017 | 8.950 | 9.250 | 8.950 | 9.100 | 255,361 | +0.05(+0.55%) |
Oct 16, 2017 | 9.000 | 9.150 | 8.610 | 9.050 | 312,816 | +0.00(+0.00%) |
Oct 13, 2017 | 8.550 | 9.225 | 7.650 | 9.050 | 744,073 | -0.30(-3.21%) |
Oct 12, 2017 | 9.400 | 9.600 | 9.300 | 9.350 | 212,405 | -0.05(-0.53%) |
Oct 11, 2017 | 9.400 | 9.500 | 9.300 | 9.400 | 254,184 | +0.05(+0.53%) |
Oct 10, 2017 | 9.400 | 9.550 | 9.225 | 9.350 | 290,805 | +0.05(+0.54%) |
Oct 09, 2017 | 9.400 | 9.500 | 9.150 | 9.300 | 312,124 | -0.05(-0.53%) |
Oct 06, 2017 | 9.200 | 9.700 | 9.175 | 9.350 | 455,273 | +0.10(+1.08%) |
Oct 05, 2017 | 9.400 | 9.500 | 9.200 | 9.250 | 315,789 | -0.15(-1.60%) |
Oct 04, 2017 | 9.200 | 9.700 | 9.100 | 9.400 | 827,953 | +0.25(+2.73%) |
Oct 03, 2017 | 9.300 | 9.327 | 9.100 | 9.150 | 265,673 | -0.10(-1.08%) |
Oct 02, 2017 | 9.250 | 9.300 | 9.000 | 9.250 | 331,126 | +0.10(+1.09%) |
Sep 29, 2017 | 9.000 | 9.175 | 8.950 | 9.150 | 256,261 | +0.20(+2.23%) |
Sep 28, 2017 | 9.200 | 9.250 | 8.750 | 8.950 | 435,117 | -0.15(-1.65%) |
Sep 27, 2017 | 8.500 | 9.250 | 8.425 | 9.100 | 1,001,144 | +0.60(+7.06%) |
Sep 26, 2017 | 8.600 | 8.650 | 8.400 | 8.500 | 338,692 | +0.00(+0.00%) |
Sep 25, 2017 | 8.650 | 8.675 | 8.400 | 8.500 | 386,448 | -0.15(-1.73%) |
Sep 22, 2017 | 8.450 | 8.800 | 8.425 | 8.650 | 304,951 | +0.15(+1.76%) |
Sep 21, 2017 | 8.600 | 8.600 | 8.260 | 8.500 | 346,052 | -0.10(-1.16%) |
Sep 20, 2017 | 8.900 | 8.950 | 8.500 | 8.600 | 497,102 | -0.25(-2.82%) |
Sep 19, 2017 | 8.900 | 8.700 | 8.850 | 292,636 | +0.00(+0.00%) | |
Sep 18, 2017 | 8.950 | 8.950 | 8.800 | 8.850 | 535,405 | +0.05(+0.57%) |
Sep 15, 2017 | 8.650 | 8.800 | 8.600 | 8.800 | 641,897 | +0.20(+2.33%) |
Sep 14, 2017 | 8.700 | 8.750 | 8.550 | 8.600 | 364,948 | -0.10(-1.15%) |
Sep 13, 2017 | 8.100 | 8.750 | 8.100 | 8.700 | 868,249 | +0.55(+6.75%) |
Sep 12, 2017 | 8.050 | 8.400 | 8.050 | 8.150 | 602,204 | +0.15(+1.88%) |
Sep 11, 2017 | 8.000 | 8.150 | 7.900 | 8.000 | 320,592 | +0.05(+0.63%) |
Sep 08, 2017 | 7.950 | 8.000 | 7.845 | 7.950 | 504,932 | -0.05(-0.62%) |
Sep 07, 2017 | 7.950 | 8.000 | 7.725 | 8.000 | 377,680 | +0.15(+1.91%) |
Sep 06, 2017 | 7.900 | 8.050 | 7.800 | 7.850 | 350,420 | +0.10(+1.29%) |
Sep 05, 2017 | 8.000 | 8.000 | 7.550 | 7.750 | 396,359 | -0.25(-3.12%) |