Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.350 | 9.460 | 9.280 | 9.370 | 3,727,162 | +0.08(+0.86%) |
Nov 29, 2017 | 9.280 | 9.310 | 9.140 | 9.290 | 4,030,989 | +0.00(+0.00%) |
Nov 28, 2017 | 9.140 | 9.310 | 9.095 | 9.290 | 2,715,105 | +0.21(+2.31%) |
Nov 27, 2017 | 9.090 | 9.150 | 9.045 | 9.080 | 1,575,799 | -0.05(-0.55%) |
Nov 24, 2017 | 9.080 | 9.140 | 9.010 | 9.130 | 541,826 | +0.07(+0.77%) |
Nov 22, 2017 | 9.050 | 9.171 | 9.010 | 9.060 | 1,629,552 | -0.03(-0.33%) |
Nov 21, 2017 | 9.000 | 9.110 | 8.900 | 9.090 | 1,500,821 | +0.15(+1.68%) |
Nov 20, 2017 | 8.780 | 8.970 | 8.780 | 8.940 | 1,975,234 | +0.15(+1.71%) |
Nov 17, 2017 | 8.710 | 8.930 | 8.710 | 8.790 | 1,190,456 | +0.02(+0.23%) |
Nov 16, 2017 | 8.680 | 8.820 | 8.620 | 8.770 | 1,409,283 | +0.10(+1.15%) |
Nov 15, 2017 | 8.400 | 8.760 | 8.390 | 8.670 | 2,193,997 | +0.20(+2.36%) |
Nov 14, 2017 | 8.600 | 8.600 | 8.440 | 8.470 | 1,670,557 | -0.18(-2.08%) |
Nov 13, 2017 | 8.490 | 8.680 | 8.460 | 8.650 | 1,314,999 | +0.10(+1.17%) |
Nov 10, 2017 | 8.400 | 8.610 | 8.340 | 8.550 | 5,418,048 | +0.13(+1.54%) |
Nov 09, 2017 | 8.540 | 8.610 | 8.380 | 8.420 | 4,106,645 | -0.21(-2.43%) |
Nov 08, 2017 | 8.590 | 8.740 | 8.550 | 8.630 | 3,491,183 | -0.01(-0.12%) |
Nov 07, 2017 | 8.870 | 8.870 | 8.620 | 8.640 | 3,024,536 | -0.24(-2.70%) |
Nov 06, 2017 | 8.650 | 8.880 | 8.650 | 8.880 | 2,255,647 | +0.20(+2.30%) |
Nov 03, 2017 | 8.700 | 8.760 | 8.480 | 8.680 | 3,616,848 | -0.02(-0.23%) |
Nov 02, 2017 | 9.010 | 9.170 | 8.450 | 8.700 | 9,371,613 | -0.47(-5.13%) |
Nov 01, 2017 | 9.350 | 9.380 | 9.120 | 9.170 | 4,618,791 | -0.11(-1.19%) |
Oct 31, 2017 | 9.340 | 9.360 | 9.160 | 9.280 | 3,045,559 | -0.03(-0.32%) |
Oct 30, 2017 | 9.300 | 9.450 | 9.250 | 9.310 | 2,340,353 | +0.03(+0.32%) |
Oct 27, 2017 | 9.320 | 9.410 | 9.220 | 9.280 | 2,196,384 | +0.01(+0.11%) |
Oct 26, 2017 | 9.440 | 9.480 | 9.260 | 9.270 | 1,354,457 | -0.15(-1.59%) |
Oct 25, 2017 | 9.530 | 9.600 | 9.390 | 9.420 | 1,331,935 | -0.15(-1.57%) |
Oct 24, 2017 | 9.550 | 9.660 | 9.525 | 9.570 | 2,692,340 | +0.03(+0.31%) |
Oct 23, 2017 | 9.430 | 9.580 | 9.360 | 9.540 | 1,786,501 | +0.11(+1.17%) |
Oct 20, 2017 | 9.460 | 9.515 | 9.390 | 9.430 | 1,069,252 | +0.10(+1.07%) |
Oct 19, 2017 | 9.310 | 9.430 | 9.165 | 9.330 | 2,400,616 | -0.07(-0.74%) |
Oct 18, 2017 | 9.330 | 9.430 | 9.290 | 9.400 | 1,003,458 | +0.09(+0.97%) |
Oct 17, 2017 | 9.390 | 9.450 | 9.290 | 9.310 | 1,012,565 | -0.09(-0.96%) |
Oct 16, 2017 | 9.510 | 9.560 | 9.320 | 9.400 | 1,108,339 | -0.09(-0.95%) |
Oct 13, 2017 | 9.640 | 9.650 | 9.470 | 9.490 | 1,579,110 | -0.16(-1.66%) |
Oct 12, 2017 | 9.390 | 9.660 | 9.370 | 9.650 | 3,322,184 | +0.22(+2.33%) |
Oct 11, 2017 | 9.490 | 9.530 | 9.390 | 9.430 | 1,154,481 | -0.05(-0.53%) |
Oct 10, 2017 | 9.590 | 9.590 | 9.440 | 9.480 | 1,589,687 | -0.07(-0.73%) |
Oct 09, 2017 | 9.590 | 9.620 | 9.460 | 9.550 | 1,827,289 | +0.02(+0.21%) |
Oct 06, 2017 | 9.460 | 9.720 | 9.410 | 9.530 | 2,325,875 | +0.02(+0.21%) |
Oct 05, 2017 | 9.540 | 9.560 | 9.400 | 9.510 | 2,057,389 | -0.06(-0.63%) |
Oct 04, 2017 | 9.640 | 9.720 | 9.470 | 9.570 | 2,382,682 | -0.12(-1.24%) |
Oct 03, 2017 | 9.720 | 9.730 | 9.570 | 9.690 | 1,307,917 | -0.03(-0.31%) |
Oct 02, 2017 | 9.470 | 9.720 | 9.400 | 9.720 | 1,804,933 | +0.26(+2.75%) |
Sep 29, 2017 | 9.420 | 9.520 | 9.320 | 9.460 | 2,131,890 | +0.01(+0.11%) |
Sep 28, 2017 | 9.560 | 9.592 | 9.360 | 9.450 | 1,447,959 | -0.17(-1.77%) |
Sep 27, 2017 | 9.190 | 9.625 | 9.180 | 9.620 | 3,077,782 | +0.48(+5.25%) |
Sep 26, 2017 | 9.280 | 9.340 | 9.140 | 9.140 | 2,054,276 | -0.09(-0.98%) |
Sep 25, 2017 | 9.550 | 9.587 | 9.190 | 9.230 | 3,061,271 | -0.33(-3.45%) |
Sep 22, 2017 | 9.490 | 9.600 | 9.460 | 9.560 | 1,363,581 | +0.03(+0.31%) |
Sep 21, 2017 | 9.600 | 9.620 | 9.510 | 9.530 | 1,948,026 | -0.10(-1.04%) |
Sep 20, 2017 | 9.790 | 9.830 | 9.570 | 9.630 | 3,204,799 | -0.16(-1.63%) |
Sep 19, 2017 | 9.950 | 9.960 | 9.760 | 9.790 | 1,474,251 | -0.13(-1.31%) |
Sep 18, 2017 | 9.780 | 9.980 | 9.685 | 9.920 | 2,902,901 | +0.13(+1.33%) |
Sep 15, 2017 | 9.900 | 9.940 | 9.695 | 9.790 | 4,269,811 | -0.14(-1.41%) |
Sep 14, 2017 | 10.07 | 10.12 | 9.910 | 9.930 | 1,843,374 | -0.23(-2.26%) |
Sep 13, 2017 | 10.30 | 10.32 | 10.11 | 10.16 | 3,182,856 | -0.21(-2.03%) |
Sep 12, 2017 | 10.23 | 10.39 | 10.19 | 10.37 | 1,849,584 | +0.18(+1.77%) |
Sep 11, 2017 | 10.06 | 10.21 | 10.03 | 10.19 | 1,233,315 | +0.21(+2.10%) |
Sep 08, 2017 | 9.940 | 10.09 | 9.910 | 9.980 | 1,490,913 | -0.07(-0.70%) |
Sep 07, 2017 | 10.23 | 10.23 | 10.00 | 10.05 | 1,585,095 | -0.12(-1.18%) |
Sep 06, 2017 | 10.22 | 10.28 | 10.16 | 10.17 | 1,337,254 | -0.01(-0.10%) |
Sep 05, 2017 | 10.22 | 10.33 | 10.10 | 10.18 | 1,835,184 | -0.10(-0.97%) |