Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.912 | 8.921 | 8.700 | 8.819 | 196,018 | -0.06(-0.73%) |
Nov 29, 2017 | 8.838 | 8.930 | 8.755 | 8.884 | 109,392 | +0.03(+0.31%) |
Nov 28, 2017 | 8.801 | 8.912 | 8.746 | 8.856 | 141,737 | +0.06(+0.73%) |
Nov 27, 2017 | 8.865 | 8.875 | 8.727 | 8.792 | 85,979 | -0.09(-1.04%) |
Nov 24, 2017 | 8.746 | 8.921 | 8.551 | 8.884 | 81,551 | +0.13(+1.47%) |
Nov 22, 2017 | 8.994 | 9.096 | 8.663 | 8.755 | 186,350 | -0.28(-3.06%) |
Nov 21, 2017 | 8.930 | 9.289 | 8.930 | 9.031 | 193,726 | -0.26(-2.78%) |
Nov 20, 2017 | 9.160 | 9.298 | 9.068 | 9.289 | 160,023 | +0.14(+1.51%) |
Nov 17, 2017 | 9.123 | 9.289 | 9.096 | 9.151 | 138,664 | -0.05(-0.50%) |
Nov 16, 2017 | 8.967 | 9.280 | 8.967 | 9.197 | 98,860 | +0.23(+2.57%) |
Nov 15, 2017 | 9.050 | 9.096 | 8.949 | 8.967 | 48,540 | -0.17(-1.81%) |
Nov 14, 2017 | 9.096 | 9.169 | 9.022 | 9.132 | 101,691 | -0.03(-0.30%) |
Nov 13, 2017 | 9.114 | 9.335 | 9.077 | 9.160 | 92,738 | +0.01(+0.10%) |
Nov 10, 2017 | 9.160 | 9.307 | 9.151 | 9.151 | 96,822 | -0.05(-0.50%) |
Nov 09, 2017 | 9.178 | 9.340 | 9.096 | 9.197 | 86,120 | -0.03(-0.30%) |
Nov 08, 2017 | 8.958 | 9.280 | 8.948 | 9.225 | 206,623 | +0.20(+2.24%) |
Nov 07, 2017 | 8.939 | 9.077 | 8.907 | 9.022 | 153,390 | +0.11(+1.24%) |
Nov 06, 2017 | 8.930 | 9.105 | 8.884 | 8.912 | 107,019 | -0.04(-0.41%) |
Nov 03, 2017 | 9.068 | 9.096 | 8.939 | 8.948 | 218,410 | -0.12(-1.32%) |
Nov 02, 2017 | 9.234 | 9.289 | 9.050 | 9.068 | 224,285 | -0.22(-2.38%) |
Nov 01, 2017 | 9.547 | 9.579 | 9.280 | 9.289 | 105,712 | -0.17(-1.75%) |
Oct 31, 2017 | 9.409 | 9.611 | 9.363 | 9.455 | 163,969 | +0.06(+0.59%) |
Oct 30, 2017 | 9.630 | 9.630 | 9.344 | 9.399 | 92,085 | -0.23(-2.39%) |
Oct 27, 2017 | 9.639 | 9.712 | 9.528 | 9.630 | 122,348 | +0.05(+0.48%) |
Oct 26, 2017 | 9.584 | 9.666 | 9.556 | 9.584 | 47,058 | +0.02(+0.19%) |
Oct 25, 2017 | 9.473 | 9.593 | 9.455 | 9.565 | 91,526 | +0.09(+0.97%) |
Oct 24, 2017 | 9.436 | 9.533 | 9.261 | 9.473 | 105,514 | +0.05(+0.49%) |
Oct 23, 2017 | 9.510 | 9.593 | 9.436 | 9.427 | 116,167 | -0.07(-0.78%) |
Oct 20, 2017 | 9.528 | 9.547 | 9.381 | 9.501 | 114,685 | +0.06(+0.58%) |
Oct 19, 2017 | 9.574 | 9.602 | 9.399 | 9.445 | 104,857 | -0.22(-2.29%) |
Oct 18, 2017 | 9.676 | 9.722 | 9.593 | 9.666 | 95,118 | +0.00(+0.00%) |
Oct 17, 2017 | 9.823 | 9.851 | 9.611 | 9.666 | 117,608 | -0.17(-1.69%) |
Oct 16, 2017 | 9.814 | 9.878 | 9.768 | 9.832 | 107,815 | +0.03(+0.28%) |
Oct 13, 2017 | 9.758 | 9.887 | 9.713 | 9.805 | 121,090 | +0.04(+0.38%) |
Oct 12, 2017 | 9.795 | 9.832 | 9.749 | 9.768 | 134,574 | -0.07(-0.75%) |
Oct 11, 2017 | 9.860 | 9.897 | 9.768 | 9.841 | 157,215 | +0.01(+0.09%) |
Oct 10, 2017 | 9.832 | 9.878 | 9.758 | 9.832 | 164,280 | +0.07(+0.75%) |
Oct 09, 2017 | 9.823 | 9.897 | 9.724 | 9.758 | 87,187 | -0.05(-0.52%) |
Oct 06, 2017 | 9.777 | 9.860 | 9.694 | 9.809 | 98,580 | -0.01(-0.14%) |
Oct 05, 2017 | 9.943 | 9.949 | 9.777 | 9.823 | 114,338 | -0.08(-0.84%) |
Oct 04, 2017 | 9.897 | 9.998 | 9.878 | 9.906 | 124,454 | +0.02(+0.19%) |
Oct 03, 2017 | 9.805 | 9.897 | 9.735 | 9.887 | 167,322 | +0.12(+1.23%) |
Oct 02, 2017 | 9.731 | 9.841 | 9.703 | 9.768 | 163,180 | +0.04(+0.38%) |
Sep 29, 2017 | 9.694 | 9.768 | 9.671 | 9.731 | 157,014 | -0.01(-0.09%) |
Sep 28, 2017 | 9.740 | 9.805 | 9.694 | 9.740 | 98,644 | -0.02(-0.19%) |
Sep 27, 2017 | 9.666 | 9.823 | 9.455 | 9.758 | 201,900 | +0.13(+1.34%) |
Sep 26, 2017 | 9.399 | 9.703 | 9.298 | 9.630 | 148,098 | +0.22(+2.35%) |
Sep 25, 2017 | 9.455 | 9.602 | 9.133 | 9.409 | 160,933 | -0.05(-0.49%) |
Sep 22, 2017 | 9.381 | 9.584 | 9.381 | 9.455 | 179,056 | +0.01(+0.10%) |
Sep 21, 2017 | 9.215 | 9.519 | 9.197 | 9.445 | 155,357 | +0.25(+2.70%) |
Sep 20, 2017 | 9.234 | 9.335 | 9.188 | 9.197 | 157,997 | -0.04(-0.40%) |
Sep 19, 2017 | 9.372 | 9.436 | 9.215 | 9.234 | 175,321 | -0.15(-1.57%) |
Sep 18, 2017 | 9.169 | 9.464 | 9.169 | 9.381 | 261,842 | +0.22(+2.41%) |
Sep 15, 2017 | 9.160 | 9.280 | 9.077 | 9.160 | 607,599 | +0.02(+0.20%) |
Sep 14, 2017 | 9.077 | 9.271 | 9.068 | 9.142 | 184,539 | +0.04(+0.40%) |
Sep 13, 2017 | 8.921 | 9.142 | 8.921 | 9.105 | 194,511 | +0.15(+1.64%) |
Sep 12, 2017 | 8.884 | 9.114 | 8.884 | 8.958 | 151,133 | +0.06(+0.72%) |
Sep 11, 2017 | 8.875 | 8.975 | 8.838 | 8.893 | 87,125 | +0.06(+0.73%) |
Sep 08, 2017 | 8.755 | 8.907 | 8.737 | 8.829 | 115,152 | +0.07(+0.84%) |
Sep 07, 2017 | 8.737 | 8.856 | 8.700 | 8.755 | 98,847 | +0.00(+0.00%) |
Sep 06, 2017 | 8.718 | 8.837 | 8.658 | 8.755 | 167,298 | +0.06(+0.74%) |
Sep 05, 2017 | 8.755 | 8.846 | 8.673 | 8.691 | 162,366 | -0.06(-0.73%) |