Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.673 | 8.686 | 8.470 | 8.470 | 88,232 | -0.20(-2.33%) |
Nov 29, 2017 | 8.693 | 8.774 | 8.666 | 8.673 | 35,690 | -0.05(-0.54%) |
Nov 28, 2017 | 8.700 | 8.733 | 8.676 | 8.720 | 24,552 | +0.02(+0.23%) |
Nov 27, 2017 | 8.868 | 8.868 | 8.629 | 8.700 | 55,259 | -0.16(-1.83%) |
Nov 24, 2017 | 8.760 | 8.875 | 8.740 | 8.862 | 50,510 | +0.16(+1.78%) |
Nov 22, 2017 | 8.686 | 8.720 | 8.639 | 8.707 | 31,393 | +0.07(+0.86%) |
Nov 21, 2017 | 8.666 | 8.666 | 8.558 | 8.632 | 62,207 | +0.05(+0.63%) |
Nov 20, 2017 | 8.538 | 8.632 | 8.538 | 8.578 | 55,309 | +0.05(+0.55%) |
Nov 17, 2017 | 8.491 | 8.639 | 8.491 | 8.531 | 53,021 | -0.03(-0.32%) |
Nov 16, 2017 | 8.518 | 8.573 | 8.507 | 8.558 | 259,203 | +0.10(+1.16%) |
Nov 15, 2017 | 8.477 | 8.545 | 8.448 | 8.460 | 33,626 | -0.02(-0.20%) |
Nov 14, 2017 | 8.518 | 8.531 | 8.430 | 8.477 | 29,841 | +0.02(+0.28%) |
Nov 13, 2017 | 8.585 | 8.619 | 8.444 | 8.454 | 24,314 | -0.07(-0.86%) |
Nov 10, 2017 | 8.605 | 8.605 | 8.437 | 8.527 | 76,328 | -0.06(-0.68%) |
Nov 09, 2017 | 8.553 | 8.632 | 8.551 | 8.585 | 14,784 | -0.11(-1.32%) |
Nov 08, 2017 | 8.551 | 8.733 | 8.551 | 8.700 | 47,206 | +0.15(+1.73%) |
Nov 07, 2017 | 8.659 | 8.733 | 8.518 | 8.551 | 51,709 | -0.17(-1.93%) |
Nov 06, 2017 | 8.592 | 8.760 | 8.592 | 8.720 | 88,487 | -0.11(-1.30%) |
Nov 03, 2017 | 8.848 | 8.902 | 8.814 | 8.835 | 51,447 | -0.05(-0.61%) |
Nov 02, 2017 | 8.814 | 8.970 | 8.700 | 8.889 | 174,230 | -0.32(-3.51%) |
Nov 01, 2017 | 9.233 | 9.287 | 9.185 | 9.212 | 164,964 | +0.01(+0.07%) |
Oct 31, 2017 | 9.233 | 9.253 | 9.199 | 9.206 | 93,282 | -0.01(-0.07%) |
Oct 30, 2017 | 9.206 | 9.287 | 9.118 | 9.212 | 140,649 | +0.04(+0.44%) |
Oct 27, 2017 | 9.165 | 9.172 | 9.152 | 9.172 | 79,930 | +0.02(+0.22%) |
Oct 26, 2017 | 9.125 | 9.172 | 9.125 | 9.152 | 13,569 | +0.01(+0.07%) |
Oct 25, 2017 | 9.084 | 9.167 | 9.084 | 9.145 | 92,317 | -0.09(-0.95%) |
Oct 24, 2017 | 9.239 | 9.239 | 9.084 | 9.233 | 163,294 | +0.04(+0.44%) |
Oct 23, 2017 | 9.233 | 9.233 | 9.179 | 9.192 | 20,842 | -0.01(-0.15%) |
Oct 20, 2017 | 9.233 | 9.239 | 9.192 | 9.206 | 17,798 | -0.01(-0.15%) |
Oct 19, 2017 | 9.192 | 9.227 | 9.192 | 9.219 | 7,909 | -0.01(-0.09%) |
Oct 18, 2017 | 9.267 | 9.276 | 9.212 | 9.227 | 19,268 | -0.05(-0.57%) |
Oct 17, 2017 | 9.314 | 9.314 | 9.138 | 9.280 | 23,325 | -0.07(-0.72%) |
Oct 16, 2017 | 9.347 | 9.354 | 9.307 | 9.347 | 7,241 | -0.01(-0.14%) |
Oct 13, 2017 | 9.361 | 9.367 | 9.340 | 9.361 | 11,424 | +0.02(+0.22%) |
Oct 12, 2017 | 9.340 | 9.367 | 9.310 | 9.340 | 47,618 | +0.03(+0.36%) |
Oct 11, 2017 | 9.239 | 9.347 | 9.239 | 9.307 | 34,154 | +0.01(+0.15%) |
Oct 10, 2017 | 9.249 | 9.293 | 9.249 | 9.293 | 38,054 | +0.02(+0.22%) |
Oct 09, 2017 | 9.266 | 9.287 | 9.233 | 9.273 | 31,226 | -0.02(-0.22%) |
Oct 06, 2017 | 9.273 | 9.340 | 9.266 | 9.293 | 10,821 | -0.04(-0.43%) |
Oct 05, 2017 | 9.287 | 9.340 | 9.239 | 9.334 | 41,767 | +0.01(+0.14%) |
Oct 04, 2017 | 9.307 | 9.320 | 9.287 | 9.320 | 32,104 | +0.03(+0.29%) |
Oct 03, 2017 | 9.246 | 9.428 | 9.226 | 9.293 | 94,095 | +0.01(+0.15%) |
Oct 02, 2017 | 9.340 | 9.340 | 9.206 | 9.280 | 43,552 | +0.03(+0.29%) |
Sep 29, 2017 | 9.246 | 9.280 | 9.145 | 9.253 | 76,283 | +0.08(+0.88%) |
Sep 28, 2017 | 9.145 | 9.253 | 8.862 | 9.172 | 42,845 | -0.05(-0.58%) |
Sep 27, 2017 | 9.260 | 9.401 | 9.145 | 9.226 | 16,313 | +0.05(+0.51%) |
Sep 26, 2017 | 9.199 | 9.390 | 9.077 | 9.179 | 149,964 | +0.01(+0.15%) |
Sep 25, 2017 | 9.145 | 9.185 | 9.104 | 9.165 | 92,256 | -0.07(-0.80%) |
Sep 22, 2017 | 9.111 | 9.266 | 9.020 | 9.239 | 127,949 | +0.06(+0.66%) |
Sep 21, 2017 | 9.185 | 9.226 | 9.152 | 9.179 | 66,384 | +0.01(+0.15%) |
Sep 20, 2017 | 9.238 | 9.244 | 9.159 | 9.165 | 204,922 | -0.07(-0.71%) |
Sep 19, 2017 | 9.231 | 9.235 | 9.211 | 9.231 | 49,269 | -0.01(-0.07%) |
Sep 18, 2017 | 9.271 | 9.277 | 9.178 | 9.238 | 368,345 | -0.01(-0.07%) |
Sep 15, 2017 | 9.231 | 9.244 | 9.211 | 9.244 | 21,000 | +0.01(+0.11%) |
Sep 14, 2017 | 9.205 | 9.234 | 9.178 | 9.234 | 5,107 | -0.01(-0.11%) |
Sep 13, 2017 | 9.264 | 9.264 | 9.201 | 9.244 | 15,399 | -0.05(-0.57%) |
Sep 12, 2017 | 9.231 | 9.297 | 9.231 | 9.297 | 7,222 | +0.02(+0.21%) |
Sep 11, 2017 | 9.218 | 9.304 | 9.218 | 9.277 | 41,274 | +0.05(+0.57%) |
Sep 08, 2017 | 9.217 | 9.225 | 9.198 | 9.225 | 2,193 | +0.00(+0.00%) |
Sep 07, 2017 | 9.178 | 9.225 | 9.178 | 9.225 | 4,138 | +0.09(+0.94%) |
Sep 06, 2017 | 9.126 | 9.139 | 9.119 | 9.139 | 17,450 | +0.10(+1.09%) |
Sep 05, 2017 | 8.928 | 9.096 | 8.928 | 9.040 | 21,704 | -0.05(-0.51%) |