Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.308 | 8.400 | 7.998 | 8.026 | 239,381 | -0.23(-2.82%) |
Nov 29, 2017 | 8.104 | 8.407 | 8.090 | 8.259 | 99,268 | +0.25(+3.08%) |
Nov 28, 2017 | 7.920 | 8.104 | 7.864 | 8.012 | 53,208 | +0.16(+2.07%) |
Nov 27, 2017 | 8.061 | 8.104 | 7.814 | 7.850 | 30,345 | -0.19(-2.37%) |
Nov 24, 2017 | 7.927 | 8.090 | 7.927 | 8.040 | 25,486 | +0.08(+1.06%) |
Nov 22, 2017 | 7.970 | 8.033 | 7.864 | 7.955 | 26,832 | +0.02(+0.27%) |
Nov 21, 2017 | 8.252 | 8.382 | 7.878 | 7.934 | 103,588 | -0.23(-2.77%) |
Nov 20, 2017 | 7.955 | 8.241 | 7.518 | 8.160 | 225,538 | +0.64(+8.44%) |
Nov 17, 2017 | 7.144 | 7.645 | 7.144 | 7.525 | 91,319 | +0.36(+5.02%) |
Nov 16, 2017 | 7.405 | 7.525 | 7.024 | 7.165 | 220,611 | -0.23(-3.15%) |
Nov 15, 2017 | 7.017 | 7.490 | 6.883 | 7.398 | 148,058 | +0.35(+4.90%) |
Nov 14, 2017 | 7.807 | 7.812 | 7.017 | 7.052 | 217,285 | -0.76(-9.76%) |
Nov 13, 2017 | 7.892 | 7.924 | 7.800 | 7.814 | 59,130 | -0.09(-1.16%) |
Nov 10, 2017 | 7.899 | 8.083 | 7.695 | 7.906 | 36,305 | -0.08(-0.97%) |
Nov 09, 2017 | 7.800 | 8.054 | 7.737 | 7.984 | 108,657 | +0.16(+1.98%) |
Nov 08, 2017 | 8.054 | 8.054 | 7.779 | 7.828 | 95,158 | -0.20(-2.55%) |
Nov 07, 2017 | 8.506 | 8.506 | 7.998 | 8.033 | 115,060 | -0.33(-3.97%) |
Nov 06, 2017 | 8.188 | 8.524 | 8.188 | 8.365 | 114,165 | +0.23(+2.78%) |
Nov 03, 2017 | 8.231 | 8.308 | 8.026 | 8.139 | 99,980 | -0.03(-0.35%) |
Nov 02, 2017 | 8.068 | 8.322 | 7.996 | 8.167 | 105,902 | -0.32(-3.74%) |
Nov 01, 2017 | 8.457 | 8.555 | 8.178 | 8.485 | 115,767 | +0.01(+0.08%) |
Oct 31, 2017 | 8.421 | 8.563 | 8.280 | 8.478 | 116,807 | +0.04(+0.42%) |
Oct 30, 2017 | 8.506 | 8.589 | 8.344 | 8.443 | 66,001 | -0.04(-0.50%) |
Oct 27, 2017 | 8.506 | 8.612 | 8.273 | 8.485 | 118,011 | -0.03(-0.33%) |
Oct 26, 2017 | 8.308 | 8.774 | 8.308 | 8.513 | 84,969 | +0.06(+0.67%) |
Oct 25, 2017 | 8.711 | 8.711 | 7.945 | 8.457 | 161,339 | -0.39(-4.39%) |
Oct 24, 2017 | 8.915 | 9.078 | 8.810 | 8.845 | 47,100 | +0.00(+0.00%) |
Oct 23, 2017 | 9.134 | 9.403 | 8.838 | 8.845 | 99,540 | -0.34(-3.69%) |
Oct 20, 2017 | 9.000 | 9.424 | 8.704 | 9.184 | 165,687 | +0.30(+3.34%) |
Oct 19, 2017 | 8.894 | 8.937 | 8.640 | 8.887 | 53,359 | -0.11(-1.18%) |
Oct 18, 2017 | 8.810 | 9.099 | 8.781 | 8.993 | 80,814 | +0.24(+2.74%) |
Oct 17, 2017 | 8.824 | 9.000 | 8.612 | 8.753 | 55,897 | +0.02(+0.24%) |
Oct 16, 2017 | 8.640 | 9.105 | 8.640 | 8.732 | 82,776 | +0.16(+1.89%) |
Oct 13, 2017 | 8.450 | 8.591 | 8.421 | 8.570 | 48,208 | +0.25(+2.97%) |
Oct 12, 2017 | 8.393 | 8.582 | 8.294 | 8.323 | 42,297 | -0.11(-1.26%) |
Oct 11, 2017 | 8.647 | 8.647 | 8.372 | 8.428 | 22,649 | -0.11(-1.24%) |
Oct 10, 2017 | 8.231 | 8.704 | 8.167 | 8.534 | 120,292 | +0.44(+5.41%) |
Oct 09, 2017 | 8.471 | 8.488 | 8.068 | 8.097 | 100,130 | -0.40(-4.73%) |
Oct 06, 2017 | 8.471 | 8.619 | 8.400 | 8.499 | 127,583 | -0.11(-1.31%) |
Oct 05, 2017 | 8.379 | 8.619 | 8.351 | 8.612 | 46,944 | +0.24(+2.87%) |
Oct 04, 2017 | 8.344 | 8.633 | 8.262 | 8.372 | 45,564 | -0.04(-0.50%) |
Oct 03, 2017 | 8.111 | 8.471 | 8.090 | 8.414 | 114,390 | +0.27(+3.29%) |
Oct 02, 2017 | 8.146 | 8.287 | 7.906 | 8.146 | 67,070 | -0.04(-0.43%) |
Sep 29, 2017 | 8.280 | 8.386 | 8.132 | 8.181 | 25,007 | -0.12(-1.45%) |
Sep 28, 2017 | 8.577 | 8.687 | 8.175 | 8.301 | 65,495 | -0.30(-3.45%) |
Sep 27, 2017 | 8.323 | 8.668 | 8.301 | 8.598 | 59,243 | +0.32(+3.84%) |
Sep 26, 2017 | 8.167 | 8.365 | 8.111 | 8.280 | 93,663 | +0.06(+0.77%) |
Sep 25, 2017 | 8.803 | 8.831 | 8.090 | 8.217 | 172,714 | -0.65(-7.32%) |
Sep 22, 2017 | 8.923 | 9.282 | 8.690 | 8.866 | 121,796 | -0.08(-0.87%) |
Sep 21, 2017 | 9.353 | 9.466 | 8.852 | 8.944 | 94,574 | -0.38(-4.09%) |
Sep 20, 2017 | 9.529 | 9.692 | 9.275 | 9.325 | 75,145 | +0.01(+0.08%) |
Sep 19, 2017 | 9.395 | 9.424 | 9.127 | 9.318 | 26,128 | -0.01(-0.08%) |
Sep 18, 2017 | 9.177 | 9.494 | 9.057 | 9.325 | 41,649 | +0.17(+1.85%) |
Sep 15, 2017 | 9.099 | 9.191 | 8.951 | 9.155 | 100,086 | +0.08(+0.86%) |
Sep 14, 2017 | 9.050 | 9.177 | 8.965 | 9.078 | 54,958 | +0.01(+0.08%) |
Sep 13, 2017 | 9.318 | 9.346 | 8.937 | 9.071 | 66,556 | -0.32(-3.46%) |
Sep 12, 2017 | 9.883 | 9.883 | 9.445 | 9.395 | 82,837 | -0.44(-4.45%) |
Sep 11, 2017 | 9.600 | 9.981 | 9.600 | 9.833 | 70,027 | +0.17(+1.75%) |
Sep 08, 2017 | 9.784 | 9.904 | 9.468 | 9.664 | 67,688 | -0.12(-1.23%) |
Sep 07, 2017 | 9.918 | 10.02 | 9.647 | 9.784 | 62,606 | -0.01(-0.07%) |
Sep 06, 2017 | 9.755 | 9.964 | 9.706 | 9.791 | 85,489 | +0.23(+2.36%) |
Sep 05, 2017 | 10.03 | 10.09 | 9.388 | 9.565 | 130,040 | -0.32(-3.21%) |