Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.630 | 8.635 | 8.500 | 8.560 | 114,915 | +0.02(+0.23%) |
Nov 29, 2017 | 8.400 | 8.650 | 8.380 | 8.540 | 102,983 | +0.15(+1.79%) |
Nov 28, 2017 | 8.400 | 8.450 | 8.260 | 8.390 | 97,323 | +0.01(+0.12%) |
Nov 27, 2017 | 8.370 | 8.480 | 8.300 | 8.380 | 119,023 | -0.01(-0.12%) |
Nov 24, 2017 | 8.300 | 8.460 | 8.270 | 8.390 | 57,875 | +0.12(+1.45%) |
Nov 22, 2017 | 8.150 | 8.373 | 8.150 | 8.270 | 121,308 | +0.12(+1.47%) |
Nov 21, 2017 | 8.050 | 8.270 | 8.020 | 8.150 | 173,527 | +0.16(+2.00%) |
Nov 20, 2017 | 7.840 | 8.070 | 7.820 | 7.990 | 135,788 | +0.18(+2.30%) |
Nov 17, 2017 | 7.830 | 7.920 | 7.770 | 7.810 | 110,666 | -0.07(-0.89%) |
Nov 16, 2017 | 7.710 | 7.910 | 7.710 | 7.880 | 107,278 | +0.20(+2.60%) |
Nov 15, 2017 | 7.710 | 7.850 | 7.610 | 7.680 | 137,006 | -0.05(-0.65%) |
Nov 14, 2017 | 7.560 | 7.795 | 7.560 | 7.730 | 278,813 | +0.07(+0.91%) |
Nov 13, 2017 | 7.770 | 7.800 | 7.601 | 7.660 | 107,195 | -0.14(-1.79%) |
Nov 10, 2017 | 7.870 | 7.870 | 7.700 | 7.800 | 76,152 | -0.02(-0.26%) |
Nov 09, 2017 | 7.840 | 7.930 | 7.770 | 7.820 | 66,895 | -0.10(-1.26%) |
Nov 08, 2017 | 7.950 | 8.020 | 7.810 | 7.920 | 180,086 | -0.03(-0.38%) |
Nov 07, 2017 | 8.380 | 8.380 | 7.870 | 7.950 | 213,499 | -0.38(-4.56%) |
Nov 06, 2017 | 8.370 | 8.480 | 8.310 | 8.330 | 137,848 | -0.04(-0.48%) |
Nov 03, 2017 | 8.700 | 8.800 | 8.220 | 8.370 | 136,858 | -0.31(-3.57%) |
Nov 02, 2017 | 8.790 | 8.860 | 8.670 | 8.680 | 130,635 | -0.06(-0.69%) |
Nov 01, 2017 | 8.840 | 9.060 | 8.680 | 8.740 | 93,554 | -0.06(-0.68%) |
Oct 31, 2017 | 8.760 | 8.940 | 8.760 | 8.800 | 109,099 | -0.05(-0.56%) |
Oct 30, 2017 | 9.260 | 9.260 | 8.770 | 8.850 | 62,725 | -0.44(-4.74%) |
Oct 27, 2017 | 9.270 | 9.460 | 9.200 | 9.290 | 78,726 | +0.06(+0.65%) |
Oct 26, 2017 | 9.300 | 9.400 | 9.150 | 9.230 | 47,015 | -0.02(-0.22%) |
Oct 25, 2017 | 9.370 | 9.380 | 9.090 | 9.250 | 63,069 | -0.17(-1.80%) |
Oct 24, 2017 | 9.500 | 9.700 | 9.390 | 9.420 | 93,638 | -0.06(-0.63%) |
Oct 23, 2017 | 9.210 | 9.530 | 9.200 | 9.480 | 132,040 | +0.28(+3.04%) |
Oct 20, 2017 | 9.010 | 9.270 | 8.910 | 9.200 | 127,083 | +0.31(+3.49%) |
Oct 19, 2017 | 8.530 | 8.890 | 8.480 | 8.890 | 122,672 | +0.26(+3.01%) |
Oct 18, 2017 | 8.580 | 8.680 | 8.430 | 8.630 | 81,863 | +0.14(+1.65%) |
Oct 17, 2017 | 9.080 | 9.080 | 8.462 | 8.490 | 89,788 | -0.59(-6.50%) |
Oct 16, 2017 | 9.120 | 9.200 | 8.890 | 9.080 | 86,609 | -0.04(-0.44%) |
Oct 13, 2017 | 9.210 | 9.250 | 9.090 | 9.120 | 71,792 | -0.05(-0.55%) |
Oct 12, 2017 | 9.120 | 9.270 | 8.990 | 9.170 | 133,122 | +0.05(+0.55%) |
Oct 11, 2017 | 9.210 | 9.260 | 9.010 | 9.120 | 174,617 | -0.03(-0.33%) |
Oct 10, 2017 | 9.290 | 9.380 | 9.090 | 9.150 | 99,725 | -0.04(-0.44%) |
Oct 09, 2017 | 9.390 | 9.400 | 9.170 | 9.190 | 85,028 | -0.16(-1.71%) |
Oct 06, 2017 | 9.390 | 9.470 | 9.260 | 9.350 | 128,909 | -0.01(-0.11%) |
Oct 05, 2017 | 9.270 | 9.390 | 9.156 | 9.360 | 152,043 | +0.07(+0.75%) |
Oct 04, 2017 | 9.530 | 9.560 | 9.230 | 9.290 | 162,633 | -0.23(-2.42%) |
Oct 03, 2017 | 9.720 | 9.750 | 9.420 | 9.520 | 130,252 | -0.20(-2.06%) |
Oct 02, 2017 | 9.530 | 9.730 | 9.370 | 9.720 | 150,897 | +0.19(+1.99%) |
Sep 29, 2017 | 9.500 | 9.560 | 9.380 | 9.530 | 113,072 | +0.11(+1.17%) |
Sep 28, 2017 | 9.500 | 9.500 | 9.260 | 9.420 | 133,598 | -0.07(-0.74%) |
Sep 27, 2017 | 9.260 | 9.500 | 9.040 | 9.490 | 199,339 | +0.34(+3.72%) |
Sep 26, 2017 | 8.650 | 9.160 | 8.610 | 9.150 | 188,377 | +0.54(+6.27%) |
Sep 25, 2017 | 8.590 | 8.620 | 8.440 | 8.610 | 125,385 | +0.10(+1.18%) |
Sep 22, 2017 | 8.350 | 8.520 | 8.297 | 8.510 | 121,119 | +0.16(+1.92%) |
Sep 21, 2017 | 8.280 | 8.470 | 8.280 | 8.350 | 206,732 | +0.06(+0.72%) |
Sep 20, 2017 | 8.070 | 8.310 | 8.060 | 8.290 | 167,909 | +0.25(+3.11%) |
Sep 19, 2017 | 7.790 | 8.050 | 7.650 | 8.040 | 131,829 | +0.24(+3.08%) |
Sep 18, 2017 | 7.600 | 7.810 | 7.520 | 7.800 | 109,424 | +0.23(+3.04%) |
Sep 15, 2017 | 7.650 | 7.650 | 7.440 | 7.570 | 331,570 | +0.09(+1.20%) |
Sep 14, 2017 | 7.620 | 7.640 | 7.360 | 7.480 | 72,899 | -0.12(-1.58%) |
Sep 13, 2017 | 7.570 | 7.640 | 7.480 | 7.600 | 62,971 | +0.04(+0.53%) |
Sep 12, 2017 | 7.550 | 7.690 | 7.520 | 7.560 | 49,187 | +0.03(+0.40%) |
Sep 11, 2017 | 7.600 | 7.630 | 7.500 | 7.530 | 61,457 | +0.05(+0.67%) |
Sep 08, 2017 | 7.430 | 7.560 | 7.370 | 7.480 | 59,886 | +0.05(+0.67%) |
Sep 07, 2017 | 7.420 | 7.490 | 7.340 | 7.430 | 46,170 | +0.01(+0.13%) |
Sep 06, 2017 | 7.500 | 7.580 | 7.320 | 7.420 | 59,710 | -0.04(-0.54%) |
Sep 05, 2017 | 7.490 | 7.700 | 7.420 | 7.460 | 88,427 | -0.02(-0.27%) |