Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.300 | 9.530 | 9.300 | 9.470 | 71,788 | +0.12(+1.28%) |
Nov 29, 2017 | 9.360 | 9.700 | 9.350 | 9.350 | 63,477 | -0.21(-2.20%) |
Nov 28, 2017 | 9.420 | 9.585 | 9.360 | 9.560 | 63,644 | +0.14(+1.49%) |
Nov 27, 2017 | 9.410 | 9.650 | 9.280 | 9.420 | 64,113 | +0.02(+0.21%) |
Nov 24, 2017 | 9.350 | 9.550 | 9.350 | 9.400 | 16,972 | +0.11(+1.18%) |
Nov 22, 2017 | 9.320 | 9.370 | 9.240 | 9.290 | 34,445 | +0.02(+0.22%) |
Nov 21, 2017 | 9.370 | 9.390 | 9.190 | 9.270 | 56,893 | -0.05(-0.54%) |
Nov 20, 2017 | 9.328 | 9.390 | 9.260 | 9.320 | 33,654 | +0.00(+0.00%) |
Nov 17, 2017 | 9.180 | 9.400 | 9.095 | 9.320 | 66,325 | +0.16(+1.75%) |
Nov 16, 2017 | 9.040 | 9.350 | 9.040 | 9.160 | 131,081 | +0.14(+1.55%) |
Nov 15, 2017 | 9.030 | 9.150 | 8.950 | 9.020 | 188,354 | -0.02(-0.22%) |
Nov 14, 2017 | 8.750 | 9.120 | 8.740 | 9.040 | 161,918 | +0.34(+3.91%) |
Nov 13, 2017 | 8.650 | 8.740 | 8.520 | 8.700 | 75,784 | +0.00(+0.00%) |
Nov 10, 2017 | 8.600 | 8.810 | 8.500 | 8.700 | 400,179 | +0.10(+1.16%) |
Nov 09, 2017 | 8.830 | 8.850 | 8.530 | 8.600 | 40,459 | -0.25(-2.82%) |
Nov 08, 2017 | 8.870 | 8.980 | 8.850 | 8.850 | 87,654 | -0.02(-0.23%) |
Nov 07, 2017 | 8.850 | 9.000 | 8.750 | 8.870 | 139,948 | +0.04(+0.45%) |
Nov 06, 2017 | 9.190 | 9.190 | 8.780 | 8.830 | 97,905 | -0.31(-3.39%) |
Nov 03, 2017 | 9.270 | 9.410 | 9.140 | 9.140 | 228,190 | -0.12(-1.30%) |
Nov 02, 2017 | 9.000 | 9.500 | 8.850 | 9.260 | 265,884 | +0.44(+4.99%) |
Nov 01, 2017 | 8.750 | 9.020 | 8.710 | 8.820 | 131,997 | +0.10(+1.15%) |
Oct 31, 2017 | 8.500 | 8.970 | 8.500 | 8.720 | 398,694 | +0.23(+2.71%) |
Oct 30, 2017 | 8.420 | 8.840 | 8.360 | 8.490 | 82,099 | +0.02(+0.24%) |
Oct 27, 2017 | 8.340 | 8.500 | 8.270 | 8.470 | 52,343 | +0.14(+1.68%) |
Oct 26, 2017 | 8.240 | 8.585 | 8.240 | 8.330 | 99,548 | +0.10(+1.22%) |
Oct 25, 2017 | 8.020 | 8.290 | 8.000 | 8.230 | 91,353 | +0.21(+2.62%) |
Oct 24, 2017 | 7.980 | 8.190 | 7.950 | 8.020 | 171,215 | +0.02(+0.25%) |
Oct 23, 2017 | 8.140 | 8.160 | 7.790 | 8.000 | 84,350 | +0.01(+0.13%) |
Oct 20, 2017 | 8.220 | 8.260 | 7.940 | 7.990 | 37,928 | -0.21(-2.56%) |
Oct 19, 2017 | 8.030 | 8.535 | 7.660 | 8.200 | 1,060,109 | +0.09(+1.11%) |
Oct 18, 2017 | 8.150 | 8.475 | 7.570 | 8.110 | 642,337 | -0.26(-3.11%) |
Oct 17, 2017 | 9.300 | 9.500 | 8.180 | 8.370 | 395,555 | -0.91(-9.81%) |
Oct 16, 2017 | 9.650 | 9.650 | 9.150 | 9.280 | 135,835 | -0.33(-3.43%) |
Oct 13, 2017 | 9.800 | 9.945 | 9.420 | 9.610 | 88,889 | -0.22(-2.24%) |
Oct 12, 2017 | 9.930 | 10.20 | 9.790 | 9.830 | 14,800 | -0.10(-1.01%) |
Oct 11, 2017 | 9.697 | 9.969 | 9.650 | 9.930 | 27,548 | +0.24(+2.48%) |
Oct 10, 2017 | 10.01 | 10.18 | 9.380 | 9.690 | 47,191 | -0.58(-5.65%) |
Oct 09, 2017 | 10.36 | 10.36 | 10.09 | 10.27 | 5,705 | -0.09(-0.87%) |
Oct 06, 2017 | 10.32 | 10.39 | 10.32 | 10.36 | 6,086 | -0.03(-0.29%) |
Oct 05, 2017 | 10.46 | 10.47 | 10.37 | 10.39 | 19,851 | -0.05(-0.48%) |
Oct 04, 2017 | 10.35 | 10.44 | 10.33 | 10.44 | 8,086 | +0.17(+1.66%) |
Oct 03, 2017 | 10.32 | 10.40 | 10.25 | 10.27 | 6,171 | -0.03(-0.29%) |
Oct 02, 2017 | 10.35 | 10.39 | 10.29 | 10.30 | 4,157 | -0.03(-0.29%) |
Sep 29, 2017 | 10.31 | 10.38 | 10.30 | 10.33 | 9,286 | +0.06(+0.58%) |
Sep 28, 2017 | 10.30 | 10.32 | 10.17 | 10.27 | 4,965 | -0.02(-0.19%) |
Sep 27, 2017 | 10.38 | 10.38 | 10.25 | 10.29 | 6,237 | +0.01(+0.10%) |
Sep 26, 2017 | 10.36 | 10.45 | 10.21 | 10.28 | 3,093 | +0.03(+0.29%) |
Sep 25, 2017 | 10.22 | 10.34 | 10.05 | 10.25 | 34,846 | -0.05(-0.49%) |
Sep 22, 2017 | 10.28 | 10.58 | 10.07 | 10.30 | 28,474 | +0.09(+0.88%) |
Sep 21, 2017 | 10.12 | 10.42 | 10.05 | 10.21 | 22,591 | +0.20(+2.00%) |
Sep 20, 2017 | 10.40 | 10.49 | 10.01 | 10.01 | 9,525 | -0.36(-3.47%) |
Sep 19, 2017 | 10.57 | 10.57 | 10.36 | 10.37 | 6,830 | -0.12(-1.14%) |
Sep 18, 2017 | 10.28 | 10.64 | 10.28 | 10.49 | 11,404 | +0.13(+1.25%) |
Sep 15, 2017 | 10.80 | 10.86 | 10.27 | 10.36 | 57,010 | -0.44(-4.07%) |
Sep 14, 2017 | 10.39 | 10.80 | 10.39 | 10.80 | 71,384 | +0.46(+4.45%) |
Sep 13, 2017 | 10.18 | 10.34 | 10.12 | 10.34 | 57,839 | +0.11(+1.08%) |
Sep 12, 2017 | 10.43 | 10.55 | 10.15 | 10.23 | 27,400 | -0.03(-0.29%) |
Sep 11, 2017 | 10.28 | 10.53 | 10.14 | 10.26 | 22,295 | -0.01(-0.10%) |
Sep 08, 2017 | 10.40 | 10.43 | 10.25 | 10.27 | 28,306 | -0.10(-0.96%) |
Sep 07, 2017 | 10.46 | 10.59 | 10.34 | 10.37 | 38,064 | -0.08(-0.77%) |
Sep 06, 2017 | 10.48 | 10.57 | 10.30 | 10.45 | 12,996 | -0.04(-0.38%) |
Sep 05, 2017 | 9.970 | 10.55 | 9.851 | 10.49 | 29,197 | +0.56(+5.64%) |