Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.380 | 9.388 | 9.257 | 9.363 | 754,425 | +0.00(+0.00%) |
Nov 29, 2017 | 9.248 | 9.396 | 9.234 | 9.363 | 423,918 | +0.12(+1.24%) |
Nov 28, 2017 | 9.141 | 9.257 | 9.059 | 9.248 | 617,135 | +0.16(+1.81%) |
Nov 27, 2017 | 9.372 | 9.372 | 8.985 | 9.084 | 879,758 | -0.29(-3.07%) |
Nov 24, 2017 | 9.347 | 9.446 | 9.265 | 9.372 | 255,530 | +0.12(+1.24%) |
Nov 22, 2017 | 9.257 | 9.335 | 9.187 | 9.257 | 639,084 | +0.07(+0.72%) |
Nov 21, 2017 | 9.117 | 9.347 | 9.078 | 9.191 | 616,385 | +0.17(+1.91%) |
Nov 20, 2017 | 8.854 | 9.067 | 8.656 | 9.018 | 1,280,514 | +0.14(+1.57%) |
Nov 17, 2017 | 8.763 | 8.903 | 8.656 | 8.878 | 439,564 | +0.09(+1.03%) |
Nov 16, 2017 | 8.648 | 8.813 | 8.628 | 8.788 | 298,843 | +0.18(+2.10%) |
Nov 15, 2017 | 8.599 | 8.615 | 8.443 | 8.607 | 383,558 | -0.04(-0.48%) |
Nov 14, 2017 | 8.730 | 8.788 | 8.574 | 8.648 | 278,087 | -0.16(-1.77%) |
Nov 13, 2017 | 8.772 | 8.919 | 8.706 | 8.804 | 307,702 | -0.02(-0.19%) |
Nov 10, 2017 | 8.845 | 8.993 | 8.754 | 8.821 | 251,087 | -0.04(-0.46%) |
Nov 09, 2017 | 8.788 | 8.944 | 8.730 | 8.862 | 320,341 | +0.02(+0.28%) |
Nov 08, 2017 | 8.698 | 8.866 | 8.611 | 8.837 | 443,809 | +0.07(+0.75%) |
Nov 07, 2017 | 8.944 | 8.944 | 8.689 | 8.772 | 629,869 | -0.14(-1.57%) |
Nov 06, 2017 | 8.928 | 9.026 | 8.903 | 8.911 | 717,599 | +0.00(+0.00%) |
Nov 03, 2017 | 9.043 | 9.043 | 8.903 | 8.911 | 339,658 | -0.13(-1.45%) |
Nov 02, 2017 | 9.117 | 9.174 | 8.998 | 9.043 | 458,666 | -0.05(-0.54%) |
Nov 01, 2017 | 9.248 | 9.289 | 8.973 | 9.092 | 759,742 | -0.02(-0.27%) |
Oct 31, 2017 | 9.207 | 9.224 | 8.936 | 9.117 | 688,800 | -0.07(-0.81%) |
Oct 30, 2017 | 9.257 | 9.331 | 9.010 | 9.191 | 1,027,278 | -0.02(-0.18%) |
Oct 27, 2017 | 9.454 | 9.528 | 9.142 | 9.207 | 1,387,612 | -0.29(-3.03%) |
Oct 26, 2017 | 8.878 | 9.569 | 8.640 | 9.495 | 1,243,051 | +0.77(+8.86%) |
Oct 25, 2017 | 8.533 | 8.739 | 8.303 | 8.722 | 507,613 | +0.21(+2.51%) |
Oct 24, 2017 | 8.476 | 8.607 | 8.467 | 8.508 | 414,713 | +0.07(+0.88%) |
Oct 23, 2017 | 8.459 | 8.550 | 8.278 | 8.434 | 389,078 | -0.02(-0.19%) |
Oct 20, 2017 | 8.492 | 8.517 | 8.303 | 8.451 | 541,910 | +0.07(+0.78%) |
Oct 19, 2017 | 8.081 | 8.393 | 7.908 | 8.385 | 539,408 | +0.22(+2.72%) |
Oct 18, 2017 | 8.221 | 8.262 | 8.056 | 8.163 | 345,379 | -0.01(-0.10%) |
Oct 17, 2017 | 8.097 | 8.196 | 7.991 | 8.171 | 327,700 | +0.11(+1.33%) |
Oct 16, 2017 | 7.974 | 8.163 | 7.900 | 8.065 | 390,780 | +0.17(+2.19%) |
Oct 13, 2017 | 7.843 | 8.032 | 7.801 | 7.892 | 467,364 | +0.18(+2.35%) |
Oct 12, 2017 | 7.497 | 7.752 | 7.464 | 7.711 | 355,639 | +0.17(+2.29%) |
Oct 11, 2017 | 7.522 | 7.571 | 7.489 | 7.538 | 370,690 | +0.04(+0.55%) |
Oct 10, 2017 | 7.555 | 7.555 | 7.407 | 7.497 | 379,394 | -0.02(-0.22%) |
Oct 09, 2017 | 7.760 | 7.810 | 7.497 | 7.514 | 304,179 | -0.24(-3.08%) |
Oct 06, 2017 | 7.958 | 7.958 | 7.678 | 7.752 | 436,860 | -0.25(-3.18%) |
Oct 05, 2017 | 7.966 | 8.180 | 7.910 | 8.007 | 269,348 | +0.12(+1.46%) |
Oct 04, 2017 | 7.785 | 7.941 | 7.769 | 7.892 | 368,845 | +0.08(+1.05%) |
Oct 03, 2017 | 7.711 | 7.810 | 7.645 | 7.810 | 447,026 | +0.13(+1.71%) |
Oct 02, 2017 | 7.522 | 7.727 | 7.473 | 7.678 | 511,757 | +0.16(+2.19%) |
Sep 29, 2017 | 7.390 | 7.522 | 7.288 | 7.514 | 661,851 | +0.14(+1.90%) |
Sep 28, 2017 | 7.390 | 7.448 | 7.144 | 7.374 | 523,117 | -0.06(-0.77%) |
Sep 27, 2017 | 7.201 | 7.464 | 7.127 | 7.432 | 491,204 | +0.29(+4.03%) |
Sep 26, 2017 | 7.144 | 7.226 | 6.922 | 7.144 | 244,601 | -0.02(-0.34%) |
Sep 25, 2017 | 7.070 | 7.185 | 7.021 | 7.168 | 401,384 | +0.08(+1.16%) |
Sep 22, 2017 | 7.160 | 7.325 | 7.045 | 7.086 | 309,927 | -0.09(-1.26%) |
Sep 21, 2017 | 7.168 | 7.275 | 7.086 | 7.177 | 262,392 | -0.04(-0.57%) |
Sep 20, 2017 | 7.152 | 7.319 | 7.119 | 7.218 | 317,462 | +0.07(+0.92%) |
Sep 19, 2017 | 7.251 | 7.267 | 7.119 | 7.152 | 237,607 | -0.11(-1.47%) |
Sep 18, 2017 | 6.979 | 7.259 | 6.938 | 7.259 | 458,582 | +0.32(+4.62%) |
Sep 15, 2017 | 7.012 | 7.021 | 6.873 | 6.938 | 1,806,356 | -0.06(-0.82%) |
Sep 14, 2017 | 7.119 | 7.168 | 6.914 | 6.996 | 389,047 | -0.16(-2.18%) |
Sep 13, 2017 | 7.177 | 7.329 | 7.094 | 7.152 | 352,632 | -0.06(-0.80%) |
Sep 12, 2017 | 7.210 | 7.255 | 7.086 | 7.210 | 343,720 | +0.05(+0.69%) |
Sep 11, 2017 | 7.399 | 7.415 | 7.107 | 7.160 | 675,415 | -0.32(-4.29%) |
Sep 08, 2017 | 7.703 | 7.703 | 7.349 | 7.481 | 573,663 | -0.25(-3.19%) |
Sep 07, 2017 | 7.695 | 7.769 | 7.538 | 7.727 | 351,019 | +0.05(+0.64%) |
Sep 06, 2017 | 7.777 | 7.875 | 7.678 | 7.678 | 344,415 | -0.09(-1.16%) |
Sep 05, 2017 | 7.925 | 7.982 | 7.645 | 7.769 | 362,941 | -0.13(-1.66%) |