Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.450 | 8.805 | 8.400 | 8.660 | 667,537 | +0.22(+2.61%) |
Nov 29, 2017 | 8.630 | 8.689 | 8.000 | 8.440 | 781,157 | -0.15(-1.75%) |
Nov 28, 2017 | 9.100 | 9.190 | 8.510 | 8.590 | 866,168 | -0.12(-1.38%) |
Nov 27, 2017 | 8.610 | 8.900 | 8.590 | 8.710 | 518,807 | +0.13(+1.52%) |
Nov 24, 2017 | 8.570 | 8.770 | 8.490 | 8.580 | 177,051 | +0.00(+0.00%) |
Nov 22, 2017 | 8.710 | 8.840 | 8.550 | 8.580 | 310,284 | -0.13(-1.49%) |
Nov 21, 2017 | 8.630 | 8.780 | 8.430 | 8.710 | 414,645 | +0.08(+0.93%) |
Nov 20, 2017 | 8.630 | 8.730 | 8.410 | 8.630 | 429,146 | -0.03(-0.35%) |
Nov 17, 2017 | 8.510 | 8.740 | 8.400 | 8.660 | 479,920 | +0.14(+1.64%) |
Nov 16, 2017 | 8.440 | 8.580 | 8.400 | 8.520 | 286,095 | +0.12(+1.43%) |
Nov 15, 2017 | 8.290 | 8.550 | 7.960 | 8.400 | 617,561 | +0.05(+0.60%) |
Nov 14, 2017 | 8.390 | 8.610 | 8.075 | 8.350 | 603,019 | -0.05(-0.65%) |
Nov 13, 2017 | 9.180 | 9.279 | 8.320 | 8.405 | 1,059,744 | -0.85(-9.14%) |
Nov 10, 2017 | 8.640 | 9.300 | 8.580 | 9.250 | 755,074 | +0.56(+6.44%) |
Nov 09, 2017 | 8.360 | 9.080 | 8.300 | 8.690 | 1,050,807 | +0.36(+4.32%) |
Nov 08, 2017 | 8.510 | 8.510 | 8.200 | 8.330 | 506,375 | -0.13(-1.54%) |
Nov 07, 2017 | 8.630 | 8.753 | 8.340 | 8.460 | 408,440 | -0.15(-1.74%) |
Nov 06, 2017 | 8.560 | 8.830 | 8.510 | 8.610 | 435,532 | +0.03(+0.35%) |
Nov 03, 2017 | 8.660 | 8.730 | 8.500 | 8.580 | 355,679 | -0.09(-1.04%) |
Nov 02, 2017 | 8.800 | 8.810 | 8.400 | 8.670 | 766,319 | -0.15(-1.70%) |
Nov 01, 2017 | 9.250 | 9.340 | 8.570 | 8.820 | 1,088,305 | -0.41(-4.44%) |
Oct 31, 2017 | 9.180 | 9.370 | 9.140 | 9.230 | 923,983 | +0.03(+0.33%) |
Oct 30, 2017 | 9.230 | 9.400 | 9.020 | 9.200 | 825,423 | -0.01(-0.11%) |
Oct 27, 2017 | 9.100 | 9.290 | 9.020 | 9.210 | 1,202,681 | +0.18(+1.99%) |
Oct 26, 2017 | 8.600 | 9.060 | 8.510 | 9.030 | 836,275 | +0.43(+5.00%) |
Oct 25, 2017 | 8.750 | 8.910 | 8.360 | 8.600 | 810,919 | -0.13(-1.49%) |
Oct 24, 2017 | 8.000 | 8.920 | 8.000 | 8.730 | 1,286,672 | +0.85(+10.79%) |
Oct 23, 2017 | 8.140 | 8.160 | 7.750 | 7.880 | 585,665 | -0.26(-3.19%) |
Oct 20, 2017 | 8.210 | 8.270 | 8.050 | 8.140 | 333,195 | -0.04(-0.49%) |
Oct 19, 2017 | 8.660 | 8.840 | 8.130 | 8.180 | 696,428 | -0.47(-5.43%) |
Oct 18, 2017 | 8.350 | 8.850 | 8.170 | 8.650 | 465,782 | +0.35(+4.22%) |
Oct 17, 2017 | 8.240 | 8.460 | 8.020 | 8.300 | 403,988 | +0.00(+0.00%) |
Oct 16, 2017 | 8.480 | 8.670 | 8.210 | 8.300 | 467,001 | -0.15(-1.78%) |
Oct 13, 2017 | 8.650 | 8.745 | 8.350 | 8.450 | 549,942 | -0.22(-2.54%) |
Oct 12, 2017 | 8.920 | 9.200 | 8.450 | 8.670 | 1,045,563 | -0.22(-2.47%) |
Oct 11, 2017 | 8.900 | 9.200 | 8.760 | 8.890 | 904,458 | -0.05(-0.56%) |
Oct 10, 2017 | 8.640 | 9.001 | 8.530 | 8.940 | 1,412,845 | +0.45(+5.30%) |
Oct 09, 2017 | 8.500 | 8.900 | 8.340 | 8.490 | 1,090,649 | +0.29(+3.54%) |
Oct 06, 2017 | 8.090 | 8.610 | 7.920 | 8.200 | 1,195,788 | +0.12(+1.49%) |
Oct 05, 2017 | 7.700 | 8.200 | 7.630 | 8.080 | 588,780 | +0.36(+4.66%) |
Oct 04, 2017 | 7.610 | 7.811 | 7.510 | 7.720 | 777,875 | +0.05(+0.65%) |
Oct 03, 2017 | 7.680 | 8.030 | 7.551 | 7.670 | 687,019 | -0.03(-0.39%) |
Oct 02, 2017 | 8.020 | 8.119 | 7.585 | 7.700 | 654,684 | -0.36(-4.47%) |
Sep 29, 2017 | 8.230 | 8.230 | 7.780 | 8.060 | 1,179,277 | -0.20(-2.42%) |
Sep 28, 2017 | 8.120 | 8.450 | 7.970 | 8.260 | 1,184,852 | +0.23(+2.86%) |
Sep 27, 2017 | 7.760 | 8.250 | 7.610 | 8.030 | 1,490,850 | +0.33(+4.29%) |
Sep 26, 2017 | 8.110 | 8.318 | 7.540 | 7.700 | 1,108,602 | -0.34(-4.23%) |
Sep 25, 2017 | 8.040 | 7.360 | 8.040 | 824,841 | +0.57(+7.63%) | |
Sep 22, 2017 | 7.570 | 7.740 | 7.410 | 7.470 | 450,558 | -0.09(-1.19%) |
Sep 21, 2017 | 7.630 | 7.790 | 7.310 | 7.560 | 781,384 | -0.13(-1.69%) |
Sep 20, 2017 | 7.540 | 7.760 | 7.210 | 7.690 | 1,811,904 | +0.70(+10.01%) |
Sep 19, 2017 | 7.140 | 6.990 | 6.990 | 399,474 | +0.00(+0.00%) | |
Sep 18, 2017 | 7.220 | 7.350 | 6.810 | 6.990 | 710,722 | -0.21(-2.92%) |
Sep 15, 2017 | 7.090 | 7.200 | 6.950 | 7.200 | 738,984 | +0.16(+2.27%) |
Sep 14, 2017 | 6.980 | 7.155 | 6.750 | 7.040 | 564,832 | +0.18(+2.62%) |
Sep 13, 2017 | 6.750 | 7.050 | 6.570 | 6.860 | 658,956 | +0.13(+1.93%) |
Sep 12, 2017 | 6.310 | 7.070 | 6.300 | 6.730 | 1,319,520 | +0.46(+7.34%) |
Sep 11, 2017 | 6.070 | 6.370 | 5.960 | 6.270 | 773,318 | +0.32(+5.38%) |
Sep 08, 2017 | 6.100 | 6.190 | 5.910 | 5.950 | 443,186 | -0.15(-2.46%) |
Sep 07, 2017 | 6.220 | 6.300 | 6.050 | 6.100 | 383,274 | -0.11(-1.77%) |
Sep 06, 2017 | 6.120 | 6.290 | 6.088 | 6.210 | 365,438 | +0.13(+2.14%) |
Sep 05, 2017 | 6.140 | 6.230 | 5.920 | 6.080 | 705,186 | -0.12(-1.94%) |