Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.730 | 9.740 | 9.500 | 9.640 | 225,226 | -0.04(-0.41%) |
Nov 29, 2017 | 9.530 | 9.760 | 9.530 | 9.680 | 69,693 | +0.19(+2.00%) |
Nov 28, 2017 | 9.470 | 9.670 | 9.320 | 9.490 | 274,519 | +0.02(+0.21%) |
Nov 27, 2017 | 9.320 | 9.490 | 9.210 | 9.470 | 87,187 | +0.09(+0.96%) |
Nov 24, 2017 | 9.430 | 9.595 | 9.280 | 9.380 | 67,239 | +0.00(+0.00%) |
Nov 22, 2017 | 9.370 | 9.640 | 9.290 | 9.380 | 123,731 | +0.05(+0.54%) |
Nov 21, 2017 | 9.240 | 9.900 | 9.190 | 9.330 | 309,836 | +0.19(+2.08%) |
Nov 20, 2017 | 8.840 | 9.150 | 8.840 | 9.140 | 64,488 | +0.37(+4.22%) |
Nov 17, 2017 | 8.800 | 8.890 | 8.620 | 8.770 | 61,285 | +0.00(+0.00%) |
Nov 16, 2017 | 8.650 | 9.005 | 8.569 | 8.770 | 100,338 | +0.18(+2.10%) |
Nov 15, 2017 | 8.390 | 8.660 | 8.350 | 8.590 | 58,460 | +0.25(+3.00%) |
Nov 14, 2017 | 8.540 | 8.590 | 8.190 | 8.340 | 109,611 | -0.28(-3.25%) |
Nov 13, 2017 | 8.790 | 8.806 | 8.530 | 8.620 | 44,452 | -0.13(-1.49%) |
Nov 10, 2017 | 8.700 | 8.900 | 8.550 | 8.750 | 42,654 | +0.01(+0.11%) |
Nov 09, 2017 | 8.730 | 9.175 | 8.197 | 8.740 | 120,985 | +0.26(+3.07%) |
Nov 08, 2017 | 8.850 | 8.999 | 8.350 | 8.480 | 79,631 | -0.43(-4.83%) |
Nov 07, 2017 | 8.710 | 8.990 | 8.710 | 8.910 | 71,796 | +0.16(+1.83%) |
Nov 06, 2017 | 8.880 | 8.970 | 8.730 | 8.750 | 19,158 | -0.07(-0.79%) |
Nov 03, 2017 | 8.760 | 8.930 | 8.710 | 8.820 | 74,415 | +0.10(+1.15%) |
Nov 02, 2017 | 8.840 | 9.000 | 8.660 | 8.720 | 105,233 | -0.08(-0.91%) |
Nov 01, 2017 | 8.730 | 8.890 | 8.577 | 8.800 | 61,839 | +0.17(+1.97%) |
Oct 31, 2017 | 8.700 | 8.720 | 8.290 | 8.630 | 59,225 | -0.01(-0.12%) |
Oct 30, 2017 | 8.690 | 8.740 | 8.470 | 8.640 | 43,352 | -0.02(-0.23%) |
Oct 27, 2017 | 8.600 | 8.740 | 8.571 | 8.660 | 50,787 | +0.03(+0.35%) |
Oct 26, 2017 | 8.700 | 8.700 | 8.505 | 8.630 | 64,287 | -0.07(-0.80%) |
Oct 25, 2017 | 8.580 | 8.700 | 8.580 | 8.700 | 55,550 | +0.07(+0.81%) |
Oct 24, 2017 | 8.780 | 8.900 | 8.620 | 8.630 | 47,941 | -0.19(-2.15%) |
Oct 23, 2017 | 8.920 | 8.980 | 8.730 | 8.820 | 77,368 | -0.15(-1.67%) |
Oct 20, 2017 | 9.010 | 9.180 | 8.880 | 8.970 | 56,978 | +0.02(+0.22%) |
Oct 19, 2017 | 8.730 | 8.980 | 8.730 | 8.950 | 56,449 | -0.06(-0.67%) |
Oct 18, 2017 | 8.750 | 9.090 | 8.735 | 9.010 | 122,921 | +0.30(+3.44%) |
Oct 17, 2017 | 8.670 | 8.750 | 8.650 | 8.710 | 94,098 | +0.06(+0.69%) |
Oct 16, 2017 | 8.600 | 8.682 | 8.500 | 8.650 | 149,311 | +0.07(+0.82%) |
Oct 13, 2017 | 8.640 | 8.780 | 8.300 | 8.580 | 108,853 | -0.02(-0.23%) |
Oct 12, 2017 | 8.850 | 8.860 | 8.510 | 8.600 | 82,861 | -0.20(-2.27%) |
Oct 11, 2017 | 8.770 | 9.190 | 8.750 | 8.800 | 147,893 | +0.08(+0.92%) |
Oct 10, 2017 | 8.780 | 8.780 | 8.594 | 8.720 | 212,970 | +0.13(+1.51%) |
Oct 09, 2017 | 8.921 | 9.082 | 8.550 | 8.590 | 71,626 | -0.42(-4.66%) |
Oct 06, 2017 | 9.260 | 9.360 | 8.800 | 9.010 | 79,547 | -0.24(-2.59%) |
Oct 05, 2017 | 9.300 | 9.690 | 9.235 | 9.250 | 188,870 | -0.04(-0.43%) |
Oct 04, 2017 | 9.230 | 9.490 | 9.230 | 9.290 | 129,382 | +0.10(+1.09%) |
Oct 03, 2017 | 9.150 | 9.410 | 9.090 | 9.190 | 120,814 | +0.09(+0.99%) |
Oct 02, 2017 | 9.000 | 9.340 | 8.929 | 9.100 | 129,489 | +0.12(+1.34%) |
Sep 29, 2017 | 8.990 | 9.150 | 8.950 | 8.980 | 135,462 | -0.06(-0.66%) |
Sep 28, 2017 | 9.150 | 9.150 | 8.900 | 9.040 | 113,046 | -0.04(-0.44%) |
Sep 27, 2017 | 9.000 | 9.150 | 8.870 | 9.080 | 110,215 | +0.11(+1.23%) |
Sep 26, 2017 | 9.000 | 9.205 | 8.640 | 8.970 | 137,427 | +0.01(+0.11%) |
Sep 25, 2017 | 8.580 | 9.190 | 8.558 | 8.960 | 319,582 | +0.45(+5.29%) |
Sep 22, 2017 | 8.400 | 8.579 | 8.280 | 8.510 | 69,452 | +0.13(+1.55%) |
Sep 21, 2017 | 8.480 | 8.490 | 8.230 | 8.380 | 46,865 | -0.08(-0.95%) |
Sep 20, 2017 | 8.420 | 8.590 | 8.200 | 8.460 | 93,518 | +0.11(+1.32%) |
Sep 19, 2017 | 8.150 | 8.390 | 8.140 | 8.350 | 61,079 | +0.15(+1.83%) |
Sep 18, 2017 | 7.960 | 8.290 | 7.801 | 8.200 | 98,252 | +0.21(+2.63%) |
Sep 15, 2017 | 7.930 | 8.150 | 7.620 | 7.990 | 135,269 | +0.12(+1.52%) |
Sep 14, 2017 | 7.710 | 7.890 | 7.660 | 7.870 | 30,876 | +0.19(+2.47%) |
Sep 13, 2017 | 7.684 | 7.735 | 7.560 | 7.680 | 59,373 | -0.06(-0.78%) |
Sep 12, 2017 | 7.731 | 7.900 | 7.480 | 7.740 | 49,234 | +0.10(+1.31%) |
Sep 11, 2017 | 7.725 | 7.740 | 7.520 | 7.640 | 176,769 | -0.05(-0.65%) |
Sep 08, 2017 | 7.550 | 7.740 | 7.530 | 7.690 | 42,906 | +0.08(+1.05%) |
Sep 07, 2017 | 7.580 | 7.750 | 7.470 | 7.610 | 73,887 | +0.07(+0.93%) |
Sep 06, 2017 | 7.520 | 7.740 | 7.420 | 7.540 | 39,442 | -0.06(-0.79%) |
Sep 05, 2017 | 7.470 | 7.680 | 7.201 | 7.600 | 64,459 | +0.15(+2.01%) |