Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.540 | 8.770 | 8.470 | 8.740 | 387,852 | +0.22(+2.58%) |
Nov 29, 2017 | 8.550 | 8.705 | 8.420 | 8.520 | 284,296 | -0.03(-0.35%) |
Nov 28, 2017 | 8.610 | 8.670 | 8.300 | 8.550 | 217,949 | -0.04(-0.47%) |
Nov 27, 2017 | 8.540 | 8.700 | 8.469 | 8.590 | 286,352 | +0.04(+0.47%) |
Nov 24, 2017 | 8.680 | 8.680 | 8.450 | 8.550 | 174,007 | -0.10(-1.16%) |
Nov 22, 2017 | 8.450 | 8.680 | 8.340 | 8.650 | 437,627 | +0.20(+2.37%) |
Nov 21, 2017 | 8.400 | 8.540 | 8.260 | 8.450 | 340,432 | +0.06(+0.72%) |
Nov 20, 2017 | 8.300 | 8.410 | 8.160 | 8.390 | 408,131 | +0.13(+1.57%) |
Nov 17, 2017 | 8.190 | 8.270 | 8.000 | 8.260 | 514,882 | +0.07(+0.85%) |
Nov 16, 2017 | 8.210 | 8.375 | 8.150 | 8.190 | 363,849 | -0.06(-0.73%) |
Nov 15, 2017 | 7.770 | 8.460 | 7.500 | 8.250 | 857,960 | +0.39(+4.96%) |
Nov 14, 2017 | 8.130 | 8.180 | 7.830 | 7.860 | 346,759 | -0.34(-4.15%) |
Nov 13, 2017 | 8.640 | 8.674 | 8.190 | 8.200 | 310,574 | -0.42(-4.87%) |
Nov 10, 2017 | 9.000 | 9.055 | 8.510 | 8.620 | 346,738 | -0.38(-4.22%) |
Nov 09, 2017 | 8.950 | 9.080 | 8.880 | 9.000 | 397,059 | +0.05(+0.56%) |
Nov 08, 2017 | 9.050 | 9.110 | 8.790 | 8.950 | 647,537 | -0.20(-2.19%) |
Nov 07, 2017 | 7.970 | 9.250 | 7.800 | 9.150 | 1,514,400 | +1.01(+12.41%) |
Nov 06, 2017 | 8.320 | 8.400 | 8.120 | 8.140 | 422,324 | -0.17(-2.05%) |
Nov 03, 2017 | 8.370 | 8.410 | 8.260 | 8.310 | 252,639 | -0.12(-1.42%) |
Nov 02, 2017 | 8.480 | 8.630 | 8.350 | 8.430 | 213,887 | -0.01(-0.12%) |
Nov 01, 2017 | 8.500 | 8.530 | 8.260 | 8.440 | 348,966 | +0.00(+0.00%) |
Oct 31, 2017 | 8.710 | 8.720 | 8.362 | 8.440 | 459,584 | -0.23(-2.65%) |
Oct 30, 2017 | 9.100 | 9.110 | 8.600 | 8.670 | 392,719 | -0.42(-4.62%) |
Oct 27, 2017 | 8.660 | 9.110 | 8.600 | 9.090 | 347,744 | +0.47(+5.45%) |
Oct 26, 2017 | 8.890 | 8.960 | 8.520 | 8.620 | 443,215 | -0.37(-4.12%) |
Oct 25, 2017 | 9.470 | 9.690 | 8.920 | 8.990 | 695,249 | -0.45(-4.77%) |
Oct 24, 2017 | 9.910 | 9.910 | 9.330 | 9.440 | 447,353 | -0.43(-4.36%) |
Oct 23, 2017 | 9.920 | 9.920 | 9.790 | 9.870 | 176,045 | -0.05(-0.50%) |
Oct 20, 2017 | 9.810 | 9.930 | 9.800 | 9.920 | 251,620 | +0.22(+2.27%) |
Oct 19, 2017 | 9.880 | 9.985 | 9.580 | 9.700 | 307,550 | -0.19(-1.92%) |
Oct 18, 2017 | 9.900 | 10.03 | 9.830 | 9.890 | 310,375 | +0.04(+0.41%) |
Oct 17, 2017 | 9.780 | 9.960 | 9.780 | 9.850 | 602,661 | +0.01(+0.10%) |
Oct 16, 2017 | 9.820 | 9.920 | 9.750 | 9.840 | 197,918 | +0.04(+0.41%) |
Oct 13, 2017 | 9.800 | 9.820 | 9.560 | 9.800 | 176,066 | +0.04(+0.41%) |
Oct 12, 2017 | 9.920 | 9.920 | 9.700 | 9.760 | 168,037 | -0.19(-1.91%) |
Oct 11, 2017 | 9.900 | 10.10 | 9.890 | 9.950 | 233,223 | +0.01(+0.10%) |
Oct 10, 2017 | 9.920 | 10.03 | 9.816 | 9.940 | 286,212 | +0.06(+0.61%) |
Oct 09, 2017 | 9.900 | 10.00 | 9.720 | 9.880 | 218,889 | -0.01(-0.10%) |
Oct 06, 2017 | 9.670 | 9.890 | 9.640 | 9.890 | 180,586 | +0.24(+2.49%) |
Oct 05, 2017 | 10.05 | 10.05 | 9.560 | 9.650 | 278,144 | -0.34(-3.40%) |
Oct 04, 2017 | 9.860 | 10.10 | 9.830 | 9.990 | 214,531 | +0.09(+0.91%) |
Oct 03, 2017 | 9.770 | 9.940 | 9.730 | 9.900 | 282,293 | +0.06(+0.61%) |
Oct 02, 2017 | 9.320 | 9.870 | 9.240 | 9.840 | 327,135 | +0.47(+5.02%) |
Sep 29, 2017 | 9.140 | 9.370 | 9.140 | 9.370 | 244,239 | +0.21(+2.29%) |
Sep 28, 2017 | 9.130 | 9.180 | 9.070 | 9.160 | 133,885 | +0.05(+0.55%) |
Sep 27, 2017 | 8.950 | 9.150 | 8.850 | 9.110 | 222,828 | +0.17(+1.90%) |
Sep 26, 2017 | 9.000 | 9.040 | 8.890 | 8.940 | 142,525 | -0.05(-0.56%) |
Sep 25, 2017 | 9.100 | 9.120 | 8.820 | 8.990 | 235,062 | -0.10(-1.10%) |
Sep 22, 2017 | 8.930 | 9.170 | 8.870 | 9.090 | 173,592 | +0.13(+1.45%) |
Sep 21, 2017 | 8.930 | 9.070 | 8.857 | 8.960 | 153,769 | +0.05(+0.56%) |
Sep 20, 2017 | 8.880 | 8.970 | 8.820 | 8.910 | 201,061 | +0.02(+0.22%) |
Sep 19, 2017 | 8.900 | 8.920 | 8.810 | 8.890 | 235,572 | -0.03(-0.34%) |
Sep 18, 2017 | 9.140 | 9.140 | 8.880 | 8.920 | 469,185 | -0.14(-1.55%) |
Sep 15, 2017 | 9.220 | 9.260 | 9.050 | 9.060 | 490,330 | -0.18(-1.95%) |
Sep 14, 2017 | 9.340 | 9.340 | 9.200 | 9.240 | 224,317 | -0.17(-1.81%) |
Sep 13, 2017 | 9.370 | 9.490 | 9.130 | 9.410 | 359,020 | -0.01(-0.11%) |
Sep 12, 2017 | 9.380 | 9.470 | 9.310 | 9.420 | 165,288 | +0.04(+0.43%) |
Sep 11, 2017 | 9.500 | 9.500 | 9.310 | 9.380 | 131,048 | +0.00(+0.00%) |
Sep 08, 2017 | 9.420 | 9.470 | 9.304 | 9.380 | 238,903 | -0.04(-0.42%) |
Sep 07, 2017 | 9.520 | 9.630 | 9.410 | 9.420 | 158,936 | -0.10(-1.05%) |
Sep 06, 2017 | 9.830 | 9.900 | 9.470 | 9.520 | 207,348 | -0.29(-2.96%) |
Sep 05, 2017 | 9.840 | 9.900 | 9.650 | 9.810 | 200,006 | -0.03(-0.30%) |