Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.550 | 7.650 | 7.300 | 7.400 | 890,918 | +0.15(+2.07%) |
Nov 29, 2017 | 6.050 | 7.550 | 6.050 | 7.250 | 3,001,406 | -0.45(-5.84%) |
Nov 28, 2017 | 7.850 | 7.850 | 7.650 | 7.700 | 894,135 | -0.10(-1.28%) |
Nov 27, 2017 | 8.050 | 8.050 | 7.750 | 7.800 | 602,422 | -0.20(-2.50%) |
Nov 24, 2017 | 8.050 | 8.050 | 7.900 | 8.000 | 313,997 | +0.00(+0.00%) |
Nov 22, 2017 | 8.000 | 8.050 | 7.900 | 8.000 | 518,255 | +0.00(+0.00%) |
Nov 21, 2017 | 8.100 | 8.250 | 7.900 | 8.000 | 416,214 | -0.05(-0.62%) |
Nov 20, 2017 | 8.100 | 8.130 | 7.950 | 8.050 | 478,777 | -0.05(-0.62%) |
Nov 17, 2017 | 8.050 | 8.125 | 8.000 | 8.100 | 297,082 | +0.00(+0.00%) |
Nov 16, 2017 | 8.050 | 8.200 | 8.050 | 8.100 | 334,238 | +0.05(+0.62%) |
Nov 15, 2017 | 8.150 | 8.250 | 8.000 | 8.050 | 336,843 | -0.20(-2.42%) |
Nov 14, 2017 | 8.250 | 8.300 | 8.150 | 8.250 | 147,251 | +0.05(+0.61%) |
Nov 13, 2017 | 8.600 | 8.650 | 8.200 | 8.200 | 217,228 | -0.40(-4.65%) |
Nov 10, 2017 | 8.700 | 8.750 | 8.600 | 8.600 | 122,178 | -0.10(-1.15%) |
Nov 09, 2017 | 8.850 | 8.900 | 8.650 | 8.700 | 285,687 | -0.20(-2.25%) |
Nov 08, 2017 | 8.750 | 8.950 | 8.750 | 8.900 | 278,081 | +0.10(+1.14%) |
Nov 07, 2017 | 9.050 | 9.100 | 8.775 | 8.800 | 295,940 | -0.25(-2.76%) |
Nov 06, 2017 | 9.050 | 9.100 | 8.875 | 9.050 | 180,774 | +0.00(+0.00%) |
Nov 03, 2017 | 9.450 | 9.450 | 9.050 | 9.050 | 201,868 | -0.45(-4.74%) |
Nov 02, 2017 | 9.150 | 9.550 | 9.100 | 9.500 | 390,088 | +0.30(+3.26%) |
Nov 01, 2017 | 9.200 | 9.200 | 9.000 | 9.200 | 214,697 | +0.15(+1.66%) |
Oct 31, 2017 | 9.100 | 9.150 | 9.000 | 9.050 | 240,226 | +0.00(+0.00%) |
Oct 30, 2017 | 9.200 | 9.206 | 8.950 | 9.050 | 267,945 | -0.20(-2.16%) |
Oct 27, 2017 | 9.400 | 9.400 | 9.075 | 9.250 | 314,078 | -0.20(-2.12%) |
Oct 26, 2017 | 9.500 | 9.600 | 9.425 | 9.450 | 145,761 | -0.05(-0.53%) |
Oct 25, 2017 | 9.600 | 9.650 | 9.350 | 9.500 | 334,588 | -0.05(-0.52%) |
Oct 24, 2017 | 9.500 | 9.600 | 9.400 | 9.550 | 533,004 | +0.05(+0.53%) |
Oct 23, 2017 | 9.550 | 9.550 | 9.300 | 9.500 | 450,406 | +0.00(+0.00%) |
Oct 20, 2017 | 9.550 | 9.600 | 9.450 | 9.500 | 463,005 | +0.05(+0.53%) |
Oct 19, 2017 | 9.500 | 9.550 | 9.400 | 9.450 | 217,295 | -0.05(-0.53%) |
Oct 18, 2017 | 9.450 | 9.650 | 9.400 | 9.500 | 333,087 | +0.10(+1.06%) |
Oct 17, 2017 | 9.450 | 9.575 | 9.400 | 9.400 | 280,701 | -0.05(-0.53%) |
Oct 16, 2017 | 9.450 | 9.550 | 9.400 | 9.450 | 320,176 | -0.05(-0.53%) |
Oct 13, 2017 | 9.300 | 9.550 | 9.200 | 9.500 | 339,569 | +0.25(+2.70%) |
Oct 12, 2017 | 9.150 | 9.300 | 9.050 | 9.250 | 377,926 | +0.10(+1.09%) |
Oct 11, 2017 | 9.150 | 9.250 | 9.050 | 9.150 | 290,128 | +0.00(+0.00%) |
Oct 10, 2017 | 9.250 | 9.275 | 9.050 | 9.150 | 306,830 | +0.00(+0.00%) |
Oct 09, 2017 | 9.650 | 9.750 | 9.100 | 9.150 | 743,537 | -0.60(-6.15%) |
Oct 06, 2017 | 9.650 | 9.750 | 9.500 | 9.750 | 618,902 | +0.05(+0.52%) |
Oct 05, 2017 | 9.650 | 9.850 | 9.550 | 9.700 | 490,872 | +0.15(+1.57%) |
Oct 04, 2017 | 9.550 | 9.700 | 9.500 | 9.550 | 544,725 | -0.05(-0.52%) |
Oct 03, 2017 | 9.600 | 9.600 | 9.450 | 9.600 | 363,555 | +0.05(+0.52%) |
Oct 02, 2017 | 9.450 | 9.600 | 9.400 | 9.550 | 736,850 | +0.15(+1.60%) |
Sep 29, 2017 | 9.300 | 9.450 | 9.300 | 9.400 | 271,034 | +0.05(+0.53%) |
Sep 28, 2017 | 9.450 | 9.500 | 9.275 | 9.350 | 437,893 | -0.10(-1.06%) |
Sep 27, 2017 | 9.550 | 9.700 | 9.350 | 9.450 | 434,241 | -0.05(-0.53%) |
Sep 26, 2017 | 9.350 | 9.600 | 9.150 | 9.500 | 610,063 | +0.20(+2.15%) |
Sep 25, 2017 | 9.350 | 9.400 | 9.200 | 9.300 | 260,370 | -0.05(-0.53%) |
Sep 22, 2017 | 9.200 | 9.550 | 9.200 | 9.350 | 373,784 | +0.15(+1.63%) |
Sep 21, 2017 | 9.100 | 9.200 | 9.050 | 9.200 | 238,414 | +0.15(+1.66%) |
Sep 20, 2017 | 8.950 | 9.100 | 8.950 | 9.050 | 299,175 | +0.05(+0.56%) |
Sep 19, 2017 | 9.050 | 9.150 | 8.925 | 9.000 | 329,042 | -0.05(-0.55%) |
Sep 18, 2017 | 8.900 | 9.050 | 8.900 | 9.050 | 330,679 | +0.20(+2.26%) |
Sep 15, 2017 | 8.850 | 8.900 | 8.650 | 8.850 | 1,193,606 | +0.10(+1.14%) |
Sep 14, 2017 | 8.750 | 8.800 | 8.600 | 8.750 | 416,584 | +0.00(+0.00%) |
Sep 13, 2017 | 8.650 | 8.800 | 8.575 | 8.750 | 274,717 | +0.15(+1.74%) |
Sep 12, 2017 | 8.800 | 8.850 | 8.500 | 8.600 | 609,470 | -0.15(-1.71%) |
Sep 11, 2017 | 8.750 | 8.850 | 8.650 | 8.750 | 384,258 | +0.15(+1.74%) |
Sep 08, 2017 | 8.650 | 8.750 | 8.500 | 8.600 | 234,277 | -0.05(-0.58%) |
Sep 07, 2017 | 8.500 | 8.700 | 8.500 | 8.650 | 306,636 | +0.10(+1.17%) |
Sep 06, 2017 | 8.550 | 8.700 | 8.450 | 8.550 | 795,391 | +0.10(+1.18%) |
Sep 05, 2017 | 8.450 | 8.550 | 8.300 | 8.450 | 273,677 | +0.05(+0.60%) |