Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.26 | 10.42 | 10.20 | 10.42 | 17,546 | +0.24(+2.35%) |
Nov 29, 2017 | 10.48 | 10.48 | 10.12 | 10.18 | 17,172 | -0.33(-3.18%) |
Nov 28, 2017 | 10.67 | 10.67 | 10.40 | 10.52 | 20,607 | +0.09(+0.85%) |
Nov 27, 2017 | 10.55 | 10.55 | 10.37 | 10.43 | 14,837 | -0.10(-0.99%) |
Nov 24, 2017 | 10.22 | 10.70 | 10.22 | 10.53 | 31,544 | +0.34(+3.35%) |
Nov 22, 2017 | 10.28 | 10.28 | 9.864 | 10.19 | 14,744 | -0.09(-0.87%) |
Nov 21, 2017 | 10.15 | 10.46 | 10.15 | 10.28 | 35,482 | +0.12(+1.17%) |
Nov 20, 2017 | 9.508 | 10.28 | 9.508 | 10.16 | 49,030 | +0.65(+6.88%) |
Nov 17, 2017 | 9.538 | 9.573 | 9.300 | 9.508 | 7,150 | -0.15(-1.51%) |
Nov 16, 2017 | 9.351 | 9.656 | 9.351 | 9.653 | 3,114 | +0.35(+3.77%) |
Nov 15, 2017 | 9.240 | 9.419 | 9.218 | 9.303 | 7,387 | -0.32(-3.36%) |
Nov 14, 2017 | 9.508 | 9.637 | 9.508 | 9.627 | 10,155 | +0.21(+2.21%) |
Nov 13, 2017 | 9.448 | 9.448 | 9.389 | 9.419 | 1,378 | -0.03(-0.31%) |
Nov 10, 2017 | 9.125 | 9.508 | 9.125 | 9.448 | 5,603 | +0.06(+0.63%) |
Nov 09, 2017 | 9.204 | 9.389 | 9.151 | 9.389 | 9,464 | -0.11(-1.11%) |
Nov 08, 2017 | 9.300 | 9.656 | 9.062 | 9.494 | 19,283 | +0.31(+3.41%) |
Nov 07, 2017 | 9.110 | 9.181 | 9.047 | 9.181 | 5,448 | +0.12(+1.31%) |
Nov 06, 2017 | 8.616 | 9.151 | 8.612 | 9.062 | 21,806 | +0.33(+3.74%) |
Nov 03, 2017 | 8.973 | 8.973 | 8.646 | 8.735 | 16,587 | -0.39(-4.32%) |
Nov 02, 2017 | 9.257 | 9.257 | 8.943 | 9.130 | 13,881 | -0.11(-1.20%) |
Nov 01, 2017 | 9.151 | 9.300 | 9.060 | 9.240 | 16,279 | +0.30(+3.32%) |
Oct 31, 2017 | 9.181 | 9.311 | 8.943 | 8.943 | 7,077 | -0.06(-0.66%) |
Oct 30, 2017 | 9.181 | 9.448 | 8.884 | 9.003 | 8,436 | -0.09(-0.98%) |
Oct 27, 2017 | 8.856 | 9.126 | 8.826 | 9.092 | 16,592 | +0.30(+3.36%) |
Oct 26, 2017 | 8.885 | 8.915 | 8.755 | 8.797 | 10,701 | -0.07(-0.84%) |
Oct 25, 2017 | 9.210 | 9.299 | 8.768 | 8.871 | 17,519 | -0.19(-2.11%) |
Oct 24, 2017 | 9.328 | 9.328 | 9.062 | 9.062 | 3,946 | -0.30(-3.15%) |
Oct 23, 2017 | 8.859 | 9.446 | 8.859 | 9.358 | 15,535 | +0.20(+2.14%) |
Oct 20, 2017 | 9.062 | 9.162 | 8.443 | 9.162 | 40,993 | +0.01(+0.11%) |
Oct 19, 2017 | 9.151 | 9.296 | 9.121 | 9.151 | 6,643 | +0.03(+0.32%) |
Oct 18, 2017 | 9.210 | 9.278 | 9.033 | 9.121 | 10,357 | -0.15(-1.59%) |
Oct 17, 2017 | 9.240 | 9.328 | 9.051 | 9.269 | 6,768 | +0.03(+0.32%) |
Oct 16, 2017 | 9.248 | 9.387 | 9.136 | 9.240 | 13,237 | +0.01(+0.13%) |
Oct 13, 2017 | 9.295 | 9.341 | 9.210 | 9.228 | 3,358 | -0.10(-1.08%) |
Oct 12, 2017 | 9.240 | 9.358 | 9.240 | 9.328 | 6,238 | +0.08(+0.89%) |
Oct 11, 2017 | 9.440 | 9.440 | 9.210 | 9.246 | 9,995 | -0.11(-1.20%) |
Oct 10, 2017 | 9.358 | 9.417 | 9.306 | 9.358 | 3,916 | -0.06(-0.63%) |
Oct 09, 2017 | 9.420 | 9.465 | 9.181 | 9.417 | 29,013 | -0.03(-0.31%) |
Oct 06, 2017 | 9.476 | 9.476 | 9.431 | 9.446 | 5,523 | -0.09(-0.93%) |
Oct 05, 2017 | 9.594 | 9.812 | 9.476 | 9.535 | 20,113 | -0.06(-0.62%) |
Oct 04, 2017 | 9.535 | 9.632 | 9.151 | 9.594 | 16,892 | +0.15(+1.56%) |
Oct 03, 2017 | 9.978 | 10.04 | 9.446 | 9.446 | 57,326 | -0.68(-6.71%) |
Oct 02, 2017 | 9.299 | 10.21 | 9.268 | 10.13 | 72,958 | +1.00(+11.00%) |
Sep 29, 2017 | 9.210 | 9.210 | 9.092 | 9.121 | 13,360 | -0.15(-1.59%) |
Sep 28, 2017 | 9.535 | 9.535 | 9.151 | 9.269 | 27,168 | -0.19(-2.03%) |
Sep 27, 2017 | 9.197 | 9.490 | 9.080 | 9.461 | 36,054 | +0.38(+4.19%) |
Sep 26, 2017 | 8.787 | 9.227 | 8.611 | 9.080 | 22,400 | +0.29(+3.33%) |
Sep 25, 2017 | 8.348 | 8.787 | 8.275 | 8.787 | 38,321 | +0.44(+5.26%) |
Sep 22, 2017 | 8.231 | 8.348 | 8.143 | 8.348 | 10,817 | +0.18(+2.15%) |
Sep 21, 2017 | 8.231 | 8.321 | 8.045 | 8.172 | 15,226 | -0.03(-0.36%) |
Sep 20, 2017 | 8.202 | 8.202 | 7.997 | 8.202 | 7,392 | -0.02(-0.20%) |
Sep 19, 2017 | 8.055 | 8.302 | 8.055 | 8.218 | 14,214 | +0.19(+2.36%) |
Sep 18, 2017 | 7.909 | 8.055 | 7.850 | 8.028 | 8,739 | +0.00(+0.03%) |
Sep 15, 2017 | 7.762 | 8.026 | 7.762 | 8.026 | 4,672 | +0.12(+1.48%) |
Sep 14, 2017 | 7.906 | 7.909 | 7.890 | 7.909 | 2,543 | +0.15(+1.89%) |
Sep 13, 2017 | 7.645 | 7.850 | 7.645 | 7.762 | 11,744 | +0.06(+0.76%) |
Sep 12, 2017 | 7.616 | 7.792 | 7.616 | 7.704 | 8,864 | +0.09(+1.15%) |
Sep 11, 2017 | 7.997 | 7.997 | 7.585 | 7.616 | 27,526 | -0.38(-4.76%) |
Sep 08, 2017 | 7.938 | 8.058 | 7.938 | 7.997 | 2,179 | -0.03(-0.36%) |
Sep 07, 2017 | 8.026 | 8.026 | 7.967 | 8.026 | 4,586 | +0.00(+0.00%) |
Sep 06, 2017 | 8.058 | 8.058 | 7.967 | 8.026 | 7,812 | -0.12(-1.44%) |
Sep 05, 2017 | 8.172 | 8.202 | 8.100 | 8.143 | 4,503 | +0.05(+0.57%) |