Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.250 | 9.425 | 9.125 | 9.350 | 514,285 | +0.15(+1.63%) |
Nov 29, 2017 | 9.400 | 9.500 | 9.150 | 9.200 | 445,022 | -0.15(-1.60%) |
Nov 28, 2017 | 9.450 | 9.500 | 9.200 | 9.350 | 341,941 | -0.05(-0.53%) |
Nov 27, 2017 | 9.450 | 9.500 | 9.350 | 9.400 | 218,105 | -0.05(-0.53%) |
Nov 24, 2017 | 9.350 | 9.500 | 9.175 | 9.450 | 112,081 | +0.10(+1.07%) |
Nov 22, 2017 | 9.400 | 9.450 | 9.071 | 9.350 | 293,180 | +0.00(+0.00%) |
Nov 21, 2017 | 9.350 | 9.450 | 9.250 | 9.350 | 306,393 | +0.05(+0.54%) |
Nov 20, 2017 | 8.950 | 9.350 | 8.900 | 9.300 | 1,044,516 | +0.35(+3.91%) |
Nov 17, 2017 | 8.750 | 8.950 | 8.750 | 8.950 | 345,035 | +0.10(+1.13%) |
Nov 16, 2017 | 8.450 | 8.900 | 8.450 | 8.850 | 769,881 | +0.40(+4.73%) |
Nov 15, 2017 | 8.050 | 8.525 | 8.050 | 8.450 | 1,949,242 | +0.35(+4.32%) |
Nov 14, 2017 | 8.000 | 8.200 | 7.900 | 8.100 | 1,127,721 | +0.10(+1.25%) |
Nov 13, 2017 | 7.800 | 8.050 | 7.650 | 8.000 | 1,467,544 | +0.10(+1.27%) |
Nov 10, 2017 | 7.950 | 7.950 | 7.850 | 7.900 | 330,939 | -0.05(-0.63%) |
Nov 09, 2017 | 8.000 | 8.050 | 7.900 | 7.950 | 478,838 | -0.10(-1.24%) |
Nov 08, 2017 | 8.100 | 8.150 | 8.000 | 8.050 | 466,933 | -0.10(-1.23%) |
Nov 07, 2017 | 8.150 | 8.200 | 8.025 | 8.150 | 769,022 | -0.05(-0.61%) |
Nov 06, 2017 | 8.300 | 8.300 | 8.150 | 8.200 | 356,653 | -0.05(-0.61%) |
Nov 03, 2017 | 8.250 | 8.300 | 8.150 | 8.250 | 366,324 | -0.05(-0.60%) |
Nov 02, 2017 | 8.300 | 8.350 | 8.050 | 8.300 | 767,830 | -0.05(-0.60%) |
Nov 01, 2017 | 8.200 | 8.400 | 8.200 | 8.350 | 406,307 | +0.15(+1.83%) |
Oct 31, 2017 | 8.100 | 8.800 | 7.950 | 8.200 | 1,125,039 | -0.10(-1.20%) |
Oct 30, 2017 | 8.250 | 8.350 | 8.075 | 8.300 | 1,270,777 | +0.05(+0.61%) |
Oct 27, 2017 | 8.200 | 8.350 | 8.125 | 8.250 | 565,436 | +0.05(+0.61%) |
Oct 26, 2017 | 8.200 | 8.200 | 8.075 | 8.200 | 381,300 | +0.00(+0.00%) |
Oct 25, 2017 | 8.100 | 8.350 | 8.000 | 8.200 | 5,152,118 | +0.05(+0.61%) |
Oct 24, 2017 | 8.200 | 8.250 | 8.100 | 8.150 | 449,758 | -0.05(-0.61%) |
Oct 23, 2017 | 8.200 | 8.250 | 8.050 | 8.200 | 529,785 | +0.00(+0.00%) |
Oct 20, 2017 | 8.250 | 8.400 | 8.100 | 8.200 | 301,074 | +0.00(+0.00%) |
Oct 19, 2017 | 8.100 | 8.200 | 8.000 | 8.200 | 572,848 | +0.05(+0.61%) |
Oct 18, 2017 | 8.000 | 8.200 | 7.950 | 8.150 | 358,711 | +0.20(+2.52%) |
Oct 17, 2017 | 7.850 | 8.050 | 7.800 | 7.950 | 343,540 | +0.05(+0.63%) |
Oct 16, 2017 | 7.800 | 7.950 | 7.750 | 7.900 | 344,848 | +0.10(+1.28%) |
Oct 13, 2017 | 8.000 | 8.000 | 7.800 | 7.800 | 428,937 | -0.15(-1.89%) |
Oct 12, 2017 | 7.900 | 8.000 | 7.750 | 7.950 | 403,380 | +0.00(+0.00%) |
Oct 11, 2017 | 7.950 | 8.050 | 7.850 | 7.950 | 445,108 | +0.00(+0.00%) |
Oct 10, 2017 | 8.100 | 8.150 | 7.775 | 7.950 | 1,176,382 | -0.10(-1.24%) |
Oct 09, 2017 | 8.100 | 8.150 | 8.000 | 8.050 | 340,117 | -0.10(-1.23%) |
Oct 06, 2017 | 8.100 | 8.150 | 7.900 | 8.150 | 300,602 | +0.00(+0.00%) |
Oct 05, 2017 | 8.150 | 8.200 | 8.050 | 8.150 | 513,263 | +0.00(+0.00%) |
Oct 04, 2017 | 8.200 | 8.300 | 8.050 | 8.150 | 447,484 | +0.00(+0.00%) |
Oct 03, 2017 | 8.250 | 8.350 | 8.150 | 8.150 | 543,411 | -0.10(-1.21%) |
Oct 02, 2017 | 8.150 | 8.350 | 8.100 | 8.250 | 438,016 | +0.05(+0.61%) |
Sep 29, 2017 | 7.850 | 8.225 | 7.800 | 8.200 | 511,187 | +0.35(+4.46%) |
Sep 28, 2017 | 7.900 | 8.000 | 7.800 | 7.850 | 684,392 | -0.05(-0.63%) |
Sep 27, 2017 | 7.950 | 8.050 | 7.800 | 7.900 | 489,144 | -0.05(-0.63%) |
Sep 26, 2017 | 7.950 | 8.100 | 7.850 | 7.950 | 407,996 | +0.05(+0.63%) |
Sep 25, 2017 | 7.850 | 8.000 | 7.700 | 7.900 | 1,574,484 | +0.05(+0.64%) |
Sep 22, 2017 | 7.800 | 7.950 | 7.800 | 7.850 | 355,934 | +0.05(+0.64%) |
Sep 21, 2017 | 7.800 | 7.900 | 7.650 | 7.800 | 331,462 | +0.05(+0.65%) |
Sep 20, 2017 | 7.800 | 7.975 | 7.725 | 7.750 | 278,397 | -0.05(-0.64%) |
Sep 19, 2017 | 7.750 | 7.850 | 7.650 | 7.800 | 304,484 | +0.05(+0.65%) |
Sep 18, 2017 | 7.550 | 7.750 | 7.550 | 7.750 | 685,936 | +0.20(+2.65%) |
Sep 15, 2017 | 7.550 | 7.600 | 7.500 | 7.550 | 1,982,303 | -0.05(-0.66%) |
Sep 14, 2017 | 7.550 | 7.650 | 7.525 | 7.600 | 476,270 | +0.00(+0.00%) |
Sep 13, 2017 | 7.600 | 7.650 | 7.525 | 7.600 | 500,466 | +0.00(+0.00%) |
Sep 12, 2017 | 7.600 | 7.725 | 7.500 | 7.600 | 772,516 | +0.00(+0.00%) |
Sep 11, 2017 | 7.600 | 7.700 | 7.550 | 7.600 | 341,263 | +0.10(+1.33%) |
Sep 08, 2017 | 7.700 | 7.700 | 7.450 | 7.500 | 365,310 | -0.20(-2.60%) |
Sep 07, 2017 | 7.550 | 7.700 | 7.550 | 7.700 | 256,445 | +0.15(+1.99%) |
Sep 06, 2017 | 7.600 | 7.650 | 7.400 | 7.550 | 535,361 | -0.05(-0.66%) |
Sep 05, 2017 | 7.650 | 7.800 | 7.500 | 7.600 | 537,080 | -0.15(-1.94%) |