Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.710 | 9.710 | 9.270 | 9.490 | 67,147 | -0.11(-1.15%) |
Nov 29, 2017 | 9.850 | 9.900 | 9.410 | 9.600 | 45,851 | -0.21(-2.14%) |
Nov 28, 2017 | 9.640 | 9.860 | 9.460 | 9.810 | 70,594 | +0.14(+1.45%) |
Nov 27, 2017 | 9.630 | 9.740 | 9.531 | 9.670 | 33,471 | +0.03(+0.31%) |
Nov 24, 2017 | 10.03 | 10.03 | 9.600 | 9.640 | 28,608 | -0.32(-3.21%) |
Nov 22, 2017 | 9.850 | 10.09 | 9.750 | 9.960 | 95,550 | +0.11(+1.12%) |
Nov 21, 2017 | 9.680 | 9.880 | 9.550 | 9.850 | 205,908 | +0.29(+3.03%) |
Nov 20, 2017 | 9.490 | 9.600 | 9.260 | 9.560 | 90,841 | +0.16(+1.70%) |
Nov 17, 2017 | 9.170 | 9.457 | 9.140 | 9.400 | 74,991 | +0.26(+2.84%) |
Nov 16, 2017 | 8.850 | 9.250 | 8.780 | 9.140 | 64,938 | +0.39(+4.46%) |
Nov 15, 2017 | 9.070 | 9.070 | 8.720 | 8.750 | 35,040 | -0.35(-3.85%) |
Nov 14, 2017 | 8.680 | 9.100 | 8.680 | 9.100 | 141,577 | +0.33(+3.76%) |
Nov 13, 2017 | 8.490 | 8.830 | 8.260 | 8.770 | 85,556 | +0.28(+3.30%) |
Nov 10, 2017 | 7.700 | 8.840 | 7.560 | 8.490 | 329,005 | +0.50(+6.26%) |
Nov 09, 2017 | 7.500 | 8.020 | 7.325 | 7.990 | 345,203 | +0.50(+6.68%) |
Nov 08, 2017 | 7.310 | 7.595 | 7.310 | 7.490 | 152,986 | +0.09(+1.22%) |
Nov 07, 2017 | 7.570 | 7.600 | 7.350 | 7.400 | 298,520 | -0.18(-2.37%) |
Nov 06, 2017 | 7.870 | 7.870 | 7.500 | 7.580 | 161,426 | -0.24(-3.07%) |
Nov 03, 2017 | 7.770 | 7.900 | 7.670 | 7.820 | 54,055 | +0.00(+0.06%) |
Nov 02, 2017 | 8.550 | 8.580 | 7.600 | 7.815 | 263,318 | -0.68(-8.06%) |
Nov 01, 2017 | 8.750 | 8.890 | 8.380 | 8.500 | 116,264 | -0.22(-2.52%) |
Oct 31, 2017 | 8.520 | 8.740 | 8.381 | 8.720 | 54,098 | +0.18(+2.11%) |
Oct 30, 2017 | 8.460 | 8.700 | 8.460 | 8.540 | 64,467 | +0.09(+1.07%) |
Oct 27, 2017 | 9.050 | 9.070 | 8.370 | 8.450 | 145,762 | -0.63(-6.94%) |
Oct 26, 2017 | 9.110 | 9.370 | 8.900 | 9.080 | 59,111 | -0.05(-0.55%) |
Oct 25, 2017 | 9.100 | 9.140 | 8.850 | 9.130 | 90,945 | +0.04(+0.44%) |
Oct 24, 2017 | 9.050 | 9.290 | 9.020 | 9.090 | 80,452 | +0.04(+0.44%) |
Oct 23, 2017 | 9.020 | 9.165 | 8.971 | 9.050 | 60,404 | +0.00(+0.00%) |
Oct 20, 2017 | 9.240 | 9.240 | 8.960 | 9.050 | 94,790 | -0.14(-1.52%) |
Oct 19, 2017 | 9.040 | 9.190 | 8.823 | 9.190 | 58,919 | +0.13(+1.43%) |
Oct 18, 2017 | 9.050 | 9.110 | 8.997 | 9.060 | 26,316 | -0.04(-0.44%) |
Oct 17, 2017 | 8.940 | 9.150 | 8.930 | 9.100 | 66,455 | +0.11(+1.22%) |
Oct 16, 2017 | 9.060 | 9.180 | 8.920 | 8.990 | 79,637 | -0.06(-0.66%) |
Oct 13, 2017 | 9.070 | 9.240 | 9.040 | 9.050 | 71,539 | -0.13(-1.42%) |
Oct 12, 2017 | 9.200 | 9.260 | 9.040 | 9.180 | 81,374 | -0.11(-1.18%) |
Oct 11, 2017 | 9.380 | 9.520 | 9.250 | 9.290 | 101,366 | -0.05(-0.54%) |
Oct 10, 2017 | 9.460 | 9.590 | 9.340 | 9.340 | 46,312 | -0.20(-2.10%) |
Oct 09, 2017 | 9.310 | 9.590 | 9.150 | 9.540 | 52,004 | +0.23(+2.47%) |
Oct 06, 2017 | 9.420 | 9.480 | 9.250 | 9.310 | 33,546 | -0.12(-1.27%) |
Oct 05, 2017 | 9.290 | 9.530 | 9.290 | 9.430 | 50,410 | +0.07(+0.75%) |
Oct 04, 2017 | 9.230 | 9.370 | 9.180 | 9.360 | 66,854 | +0.05(+0.54%) |
Oct 03, 2017 | 9.060 | 9.360 | 9.060 | 9.310 | 41,703 | +0.19(+2.08%) |
Oct 02, 2017 | 9.100 | 9.234 | 9.000 | 9.120 | 79,714 | +0.03(+0.33%) |
Sep 29, 2017 | 9.115 | 9.390 | 9.090 | 9.090 | 111,817 | -0.01(-0.11%) |
Sep 28, 2017 | 9.000 | 9.140 | 8.970 | 9.100 | 97,367 | +0.05(+0.55%) |
Sep 27, 2017 | 8.870 | 9.180 | 8.770 | 9.050 | 87,664 | +0.19(+2.14%) |
Sep 26, 2017 | 8.980 | 8.980 | 8.760 | 8.860 | 92,167 | -0.08(-0.89%) |
Sep 25, 2017 | 9.240 | 9.270 | 8.830 | 8.940 | 116,380 | -0.36(-3.87%) |
Sep 22, 2017 | 9.100 | 9.385 | 9.060 | 9.300 | 165,549 | +0.24(+2.65%) |
Sep 21, 2017 | 9.060 | 9.140 | 9.010 | 9.060 | 41,259 | +0.00(+0.00%) |
Sep 20, 2017 | 9.000 | 9.160 | 8.960 | 9.060 | 95,827 | -0.03(-0.33%) |
Sep 19, 2017 | 9.100 | 9.190 | 9.050 | 9.090 | 76,608 | +0.01(+0.11%) |
Sep 18, 2017 | 9.250 | 9.349 | 9.050 | 9.080 | 115,101 | -0.25(-2.68%) |
Sep 15, 2017 | 9.610 | 9.610 | 9.330 | 9.330 | 240,052 | -0.07(-0.74%) |
Sep 14, 2017 | 9.460 | 9.790 | 9.400 | 9.400 | 156,005 | +0.19(+2.06%) |
Sep 13, 2017 | 9.100 | 9.380 | 8.950 | 9.210 | 205,329 | +0.16(+1.77%) |
Sep 12, 2017 | 8.890 | 9.150 | 8.880 | 9.050 | 155,208 | +0.23(+2.61%) |
Sep 11, 2017 | 8.950 | 9.180 | 8.720 | 8.820 | 493,971 | -0.07(-0.79%) |
Sep 08, 2017 | 9.210 | 9.210 | 8.850 | 8.890 | 406,627 | -0.20(-2.20%) |
Sep 07, 2017 | 10.69 | 10.69 | 8.810 | 9.090 | 1,054,251 | -1.68(-15.60%) |
Sep 06, 2017 | 10.95 | 10.98 | 10.61 | 10.77 | 90,958 | -0.13(-1.19%) |
Sep 05, 2017 | 11.00 | 11.05 | 10.77 | 10.90 | 85,190 | -0.18(-1.62%) |