Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.50 | 10.58 | 10.01 | 10.25 | 13,215 | -0.15(-1.40%) |
Nov 29, 2017 | 10.50 | 10.63 | 10.35 | 10.40 | 7,178 | +0.12(+1.17%) |
Nov 28, 2017 | 10.25 | 10.49 | 10.20 | 10.28 | 5,605 | +0.03(+0.29%) |
Nov 27, 2017 | 10.15 | 10.94 | 9.930 | 10.25 | 16,713 | -0.63(-5.79%) |
Nov 24, 2017 | 10.00 | 11.04 | 9.800 | 10.88 | 29,589 | +0.98(+9.90%) |
Nov 22, 2017 | 10.00 | 10.00 | 9.830 | 9.900 | 37,213 | +0.03(+0.30%) |
Nov 21, 2017 | 9.955 | 10.00 | 9.490 | 9.870 | 14,918 | +0.25(+2.60%) |
Nov 20, 2017 | 9.730 | 10.00 | 9.605 | 9.620 | 4,916 | -0.38(-3.80%) |
Nov 17, 2017 | 9.900 | 10.00 | 9.660 | 10.00 | 31,946 | +0.15(+1.52%) |
Nov 16, 2017 | 9.620 | 10.00 | 9.579 | 9.850 | 41,111 | +0.20(+2.07%) |
Nov 15, 2017 | 9.500 | 9.665 | 9.250 | 9.650 | 15,592 | +0.02(+0.21%) |
Nov 14, 2017 | 9.260 | 9.720 | 9.260 | 9.630 | 13,744 | +0.17(+1.80%) |
Nov 13, 2017 | 8.800 | 9.670 | 8.800 | 9.460 | 23,108 | +0.66(+7.50%) |
Nov 10, 2017 | 9.190 | 9.850 | 8.800 | 8.800 | 15,108 | -0.29(-3.19%) |
Nov 09, 2017 | 9.240 | 9.300 | 8.768 | 9.090 | 22,848 | -0.06(-0.66%) |
Nov 08, 2017 | 8.870 | 9.150 | 8.751 | 9.150 | 8,849 | -0.02(-0.22%) |
Nov 07, 2017 | 9.230 | 9.840 | 8.890 | 9.170 | 34,251 | +0.06(+0.66%) |
Nov 06, 2017 | 9.080 | 9.680 | 8.900 | 9.110 | 28,956 | +0.06(+0.66%) |
Nov 03, 2017 | 9.140 | 9.140 | 8.831 | 9.050 | 15,234 | +0.03(+0.33%) |
Nov 02, 2017 | 9.070 | 9.502 | 9.006 | 9.020 | 29,623 | -0.18(-1.96%) |
Nov 01, 2017 | 9.860 | 9.990 | 9.170 | 9.200 | 19,404 | -0.65(-6.60%) |
Oct 31, 2017 | 9.720 | 10.68 | 9.420 | 9.850 | 47,944 | +0.06(+0.61%) |
Oct 30, 2017 | 10.26 | 9.100 | 9.790 | 67,940 | -0.21(-2.10%) | |
Oct 27, 2017 | 9.750 | 10.08 | 9.750 | 10.00 | 87,023 | +0.25(+2.56%) |
Oct 26, 2017 | 9.180 | 9.760 | 9.080 | 9.750 | 53,777 | +0.45(+4.84%) |
Oct 25, 2017 | 9.000 | 9.310 | 9.000 | 9.300 | 97,285 | +0.50(+5.68%) |
Oct 24, 2017 | 8.610 | 8.826 | 8.260 | 8.800 | 29,827 | +0.05(+0.57%) |
Oct 23, 2017 | 8.350 | 8.760 | 8.140 | 8.750 | 34,775 | +0.09(+1.04%) |
Oct 20, 2017 | 7.490 | 8.660 | 7.490 | 8.660 | 128,342 | +1.08(+14.32%) |
Oct 19, 2017 | 7.510 | 7.690 | 7.080 | 7.575 | 21,243 | -0.09(-1.24%) |
Oct 18, 2017 | 7.450 | 7.990 | 7.050 | 7.670 | 37,387 | +0.17(+2.27%) |
Oct 17, 2017 | 7.390 | 7.500 | 7.110 | 7.500 | 6,737 | -0.05(-0.66%) |
Oct 16, 2017 | 7.500 | 7.690 | 7.135 | 7.550 | 114,473 | -0.18(-2.33%) |
Oct 13, 2017 | 7.500 | 7.862 | 7.500 | 7.730 | 37,879 | +0.20(+2.66%) |
Oct 12, 2017 | 8.080 | 8.080 | 7.530 | 7.530 | 82,294 | -0.62(-7.61%) |
Oct 11, 2017 | 8.191 | 8.325 | 7.880 | 8.150 | 36,710 | -0.01(-0.12%) |
Oct 10, 2017 | 8.320 | 8.415 | 8.150 | 8.160 | 5,698 | -0.10(-1.21%) |
Oct 09, 2017 | 8.170 | 8.470 | 8.135 | 8.260 | 44,056 | -0.09(-1.08%) |
Oct 06, 2017 | 8.150 | 8.350 | 8.000 | 8.350 | 27,163 | +0.28(+3.41%) |
Oct 05, 2017 | 7.800 | 8.150 | 7.800 | 8.075 | 36,071 | +0.21(+2.74%) |
Oct 04, 2017 | 7.660 | 7.900 | 7.650 | 7.860 | 10,980 | +0.26(+3.42%) |
Oct 03, 2017 | 7.500 | 7.930 | 7.360 | 7.600 | 40,798 | +0.10(+1.33%) |
Oct 02, 2017 | 7.390 | 7.690 | 7.390 | 7.500 | 16,368 | +0.11(+1.49%) |
Sep 29, 2017 | 7.100 | 7.390 | 6.650 | 7.390 | 2,478 | +0.19(+2.71%) |
Sep 28, 2017 | 7.130 | 7.251 | 7.005 | 7.195 | 13,994 | +0.11(+1.55%) |
Sep 27, 2017 | 7.180 | 7.299 | 7.085 | 7.085 | 2,432 | +0.04(+0.50%) |
Sep 26, 2017 | 7.160 | 7.240 | 6.666 | 7.050 | 6,793 | -0.11(-1.54%) |
Sep 25, 2017 | 6.970 | 7.300 | 6.644 | 7.160 | 2,715 | +0.15(+2.14%) |
Sep 22, 2017 | 6.530 | 7.100 | 6.530 | 7.010 | 5,520 | -0.05(-0.71%) |
Sep 21, 2017 | 7.500 | 7.500 | 6.980 | 7.060 | 6,786 | -0.28(-3.81%) |
Sep 20, 2017 | 7.876 | 7.876 | 7.340 | 7.340 | 6,228 | -0.28(-3.67%) |
Sep 19, 2017 | 8.003 | 8.003 | 7.475 | 7.620 | 8,383 | +0.09(+1.20%) |
Sep 18, 2017 | 7.430 | 8.022 | 7.430 | 7.530 | 29,984 | +0.28(+3.86%) |
Sep 15, 2017 | 7.890 | 8.220 | 7.250 | 7.250 | 57,306 | -0.55(-7.05%) |
Sep 14, 2017 | 7.820 | 8.300 | 7.640 | 7.800 | 30,661 | -0.19(-2.38%) |
Sep 13, 2017 | 7.670 | 8.250 | 7.520 | 7.990 | 12,729 | -0.26(-3.15%) |
Sep 12, 2017 | 7.950 | 8.350 | 7.470 | 8.250 | 17,750 | +0.50(+6.45%) |
Sep 11, 2017 | 7.670 | 8.210 | 7.470 | 7.750 | 13,575 | +0.13(+1.71%) |
Sep 08, 2017 | 7.740 | 7.890 | 7.260 | 7.620 | 15,586 | -0.16(-2.06%) |
Sep 07, 2017 | 8.250 | 8.280 | 7.680 | 7.780 | 22,049 | -0.29(-3.59%) |
Sep 06, 2017 | 7.390 | 8.410 | 7.290 | 8.070 | 41,563 | +0.77(+10.55%) |
Sep 05, 2017 | 7.250 | 7.300 | 7.110 | 7.300 | 13,272 | +0.00(+0.00%) |