Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.05 | 10.32 | 9.872 | 10.20 | 60,121 | +0.28(+2.80%) |
Nov 29, 2017 | 10.03 | 10.03 | 9.603 | 9.924 | 48,509 | -0.02(-0.17%) |
Nov 28, 2017 | 9.984 | 9.984 | 9.756 | 9.941 | 85,524 | +0.04(+0.44%) |
Nov 27, 2017 | 10.12 | 10.12 | 9.594 | 9.898 | 64,119 | -0.16(-1.64%) |
Nov 24, 2017 | 10.11 | 10.13 | 9.984 | 10.06 | 11,721 | +0.03(+0.35%) |
Nov 22, 2017 | 10.16 | 10.27 | 9.976 | 10.03 | 17,353 | -0.04(-0.38%) |
Nov 21, 2017 | 9.980 | 10.19 | 9.894 | 10.07 | 145,088 | -0.07(-0.68%) |
Nov 20, 2017 | 9.997 | 10.26 | 9.859 | 10.14 | 68,399 | -0.01(-0.09%) |
Nov 17, 2017 | 10.11 | 10.17 | 9.894 | 10.14 | 63,835 | +0.06(+0.60%) |
Nov 16, 2017 | 9.885 | 10.20 | 9.814 | 10.08 | 131,294 | +0.03(+0.26%) |
Nov 15, 2017 | 9.764 | 10.10 | 9.721 | 10.06 | 122,721 | +0.10(+1.04%) |
Nov 14, 2017 | 9.505 | 9.954 | 9.282 | 9.954 | 121,518 | +0.18(+1.86%) |
Nov 13, 2017 | 9.505 | 9.799 | 9.315 | 9.773 | 86,642 | +0.01(+0.09%) |
Nov 10, 2017 | 9.574 | 9.915 | 9.418 | 9.764 | 53,790 | -0.02(-0.18%) |
Nov 09, 2017 | 9.669 | 9.851 | 9.298 | 9.781 | 35,150 | +0.07(+0.71%) |
Nov 08, 2017 | 9.505 | 9.755 | 9.375 | 9.712 | 81,910 | +0.21(+2.18%) |
Nov 07, 2017 | 9.522 | 9.730 | 9.246 | 9.505 | 52,455 | -0.18(-1.87%) |
Nov 06, 2017 | 9.375 | 9.854 | 9.375 | 9.686 | 77,823 | +0.30(+3.22%) |
Nov 03, 2017 | 9.030 | 9.514 | 9.030 | 9.384 | 63,497 | +0.31(+3.43%) |
Nov 02, 2017 | 9.246 | 9.367 | 8.822 | 9.073 | 97,186 | +0.41(+4.69%) |
Nov 01, 2017 | 8.840 | 8.840 | 8.554 | 8.667 | 60,940 | -0.13(-1.47%) |
Oct 31, 2017 | 8.649 | 8.891 | 8.641 | 8.796 | 49,747 | +0.12(+1.39%) |
Oct 30, 2017 | 8.675 | 8.675 | 8.649 | 8.675 | 28,270 | +0.03(+0.30%) |
Oct 27, 2017 | 8.632 | 8.753 | 8.606 | 8.649 | 57,580 | +0.04(+0.50%) |
Oct 26, 2017 | 8.606 | 8.641 | 8.019 | 8.606 | 122,278 | -0.01(-0.10%) |
Oct 25, 2017 | 8.537 | 8.693 | 8.537 | 8.615 | 199,905 | -0.03(-0.40%) |
Oct 24, 2017 | 8.641 | 8.693 | 8.580 | 8.649 | 81,862 | -0.05(-0.60%) |
Oct 23, 2017 | 8.667 | 8.824 | 8.654 | 8.701 | 109,478 | +0.06(+0.70%) |
Oct 20, 2017 | 8.528 | 8.719 | 8.518 | 8.641 | 193,136 | +0.00(+0.00%) |
Oct 19, 2017 | 8.546 | 8.658 | 8.399 | 8.641 | 157,310 | +0.00(+0.00%) |
Oct 18, 2017 | 8.770 | 8.883 | 8.624 | 8.641 | 73,419 | -0.13(-1.48%) |
Oct 17, 2017 | 8.684 | 8.887 | 8.477 | 8.770 | 131,059 | +0.13(+1.50%) |
Oct 16, 2017 | 8.488 | 8.684 | 8.488 | 8.641 | 58,250 | +0.12(+1.42%) |
Oct 13, 2017 | 8.390 | 8.606 | 8.364 | 8.520 | 46,800 | +0.03(+0.31%) |
Oct 12, 2017 | 8.632 | 8.684 | 8.399 | 8.494 | 13,072 | -0.08(-0.91%) |
Oct 11, 2017 | 8.598 | 8.701 | 8.364 | 8.572 | 25,398 | -0.07(-0.80%) |
Oct 10, 2017 | 8.390 | 8.684 | 8.382 | 8.641 | 48,772 | +0.27(+3.20%) |
Oct 09, 2017 | 8.407 | 8.442 | 8.269 | 8.373 | 36,304 | -0.05(-0.62%) |
Oct 06, 2017 | 8.352 | 8.485 | 8.325 | 8.425 | 34,611 | +0.01(+0.10%) |
Oct 05, 2017 | 8.485 | 8.485 | 8.200 | 8.416 | 56,447 | -0.05(-0.61%) |
Oct 04, 2017 | 8.494 | 8.598 | 8.425 | 8.468 | 46,349 | -0.08(-0.91%) |
Oct 03, 2017 | 8.554 | 8.606 | 8.425 | 8.546 | 31,566 | -0.01(-0.10%) |
Oct 02, 2017 | 8.641 | 8.667 | 8.425 | 8.554 | 27,746 | -0.02(-0.20%) |
Sep 29, 2017 | 8.563 | 8.675 | 8.503 | 8.572 | 34,919 | -0.02(-0.20%) |
Sep 28, 2017 | 8.485 | 8.641 | 8.425 | 8.589 | 64,570 | +0.04(+0.51%) |
Sep 27, 2017 | 8.477 | 8.671 | 8.313 | 8.546 | 192,196 | +0.07(+0.82%) |
Sep 26, 2017 | 8.295 | 8.641 | 8.209 | 8.477 | 108,377 | +0.16(+1.98%) |
Sep 25, 2017 | 8.330 | 8.330 | 8.146 | 8.312 | 77,396 | -0.02(-0.21%) |
Sep 22, 2017 | 7.906 | 8.338 | 7.794 | 8.330 | 123,530 | +0.39(+4.90%) |
Sep 21, 2017 | 8.019 | 8.036 | 7.906 | 7.941 | 18,191 | -0.03(-0.33%) |
Sep 20, 2017 | 8.053 | 8.148 | 7.803 | 7.967 | 43,688 | -0.07(-0.86%) |
Sep 19, 2017 | 7.856 | 8.088 | 7.768 | 8.036 | 104,214 | +0.17(+2.20%) |
Sep 18, 2017 | 7.941 | 7.941 | 7.699 | 7.863 | 82,889 | -0.01(-0.11%) |
Sep 15, 2017 | 7.889 | 7.975 | 7.863 | 7.872 | 28,387 | -0.12(-1.51%) |
Sep 14, 2017 | 7.984 | 8.036 | 7.863 | 7.993 | 33,854 | +0.01(+0.11%) |
Sep 13, 2017 | 8.088 | 8.088 | 7.604 | 7.984 | 75,034 | -0.07(-0.86%) |
Sep 12, 2017 | 8.114 | 8.148 | 8.053 | 8.053 | 70,300 | -0.06(-0.75%) |
Sep 11, 2017 | 8.252 | 8.295 | 8.002 | 8.114 | 226,591 | -0.10(-1.16%) |
Sep 08, 2017 | 8.304 | 8.338 | 8.209 | 8.209 | 14,786 | -0.10(-1.14%) |
Sep 07, 2017 | 8.226 | 8.338 | 8.217 | 8.304 | 28,161 | +0.07(+0.84%) |
Sep 06, 2017 | 8.209 | 8.347 | 8.131 | 8.235 | 47,403 | +0.02(+0.21%) |
Sep 05, 2017 | 8.295 | 8.304 | 8.079 | 8.217 | 45,645 | -0.07(-0.83%) |