Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.24 | 10.40 | 10.18 | 10.40 | 17,582 | +0.24(+2.35%) |
Nov 29, 2017 | 10.46 | 10.46 | 10.10 | 10.16 | 17,208 | -0.33(-3.18%) |
Nov 28, 2017 | 10.64 | 10.64 | 10.38 | 10.50 | 20,650 | +0.09(+0.85%) |
Nov 27, 2017 | 10.53 | 10.53 | 10.35 | 10.41 | 14,868 | -0.10(-0.99%) |
Nov 24, 2017 | 10.20 | 10.67 | 10.20 | 10.51 | 31,609 | +0.34(+3.35%) |
Nov 22, 2017 | 10.26 | 10.26 | 9.844 | 10.17 | 14,775 | -0.09(-0.87%) |
Nov 21, 2017 | 10.13 | 10.44 | 10.13 | 10.26 | 35,555 | +0.12(+1.17%) |
Nov 20, 2017 | 9.488 | 10.26 | 9.488 | 10.14 | 49,132 | +0.65(+6.87%) |
Nov 17, 2017 | 9.518 | 9.553 | 9.281 | 9.488 | 7,165 | -0.15(-1.51%) |
Nov 16, 2017 | 9.332 | 9.636 | 9.332 | 9.633 | 3,121 | +0.35(+3.77%) |
Nov 15, 2017 | 9.221 | 9.399 | 9.199 | 9.284 | 7,402 | -0.32(-3.36%) |
Nov 14, 2017 | 9.488 | 9.617 | 9.488 | 9.607 | 10,176 | +0.21(+2.21%) |
Nov 13, 2017 | 9.429 | 9.429 | 9.370 | 9.399 | 1,381 | -0.03(-0.31%) |
Nov 10, 2017 | 9.106 | 9.488 | 9.106 | 9.429 | 5,615 | +0.06(+0.63%) |
Nov 09, 2017 | 9.185 | 9.370 | 9.132 | 9.370 | 9,483 | -0.10(-1.11%) |
Nov 08, 2017 | 9.281 | 9.636 | 9.043 | 9.474 | 19,323 | +0.31(+3.41%) |
Nov 07, 2017 | 9.091 | 9.162 | 9.029 | 9.162 | 5,460 | +0.12(+1.31%) |
Nov 06, 2017 | 8.599 | 9.132 | 8.594 | 9.043 | 21,851 | +0.33(+3.74%) |
Nov 03, 2017 | 8.954 | 8.954 | 8.628 | 8.717 | 16,621 | -0.39(-4.32%) |
Nov 02, 2017 | 9.237 | 9.237 | 8.925 | 9.111 | 13,910 | -0.11(-1.20%) |
Nov 01, 2017 | 9.132 | 9.281 | 9.042 | 9.221 | 16,313 | +0.30(+3.32%) |
Oct 31, 2017 | 9.162 | 9.292 | 8.925 | 8.925 | 7,092 | -0.06(-0.66%) |
Oct 30, 2017 | 9.162 | 9.429 | 8.866 | 8.984 | 8,453 | -0.09(-0.98%) |
Oct 27, 2017 | 8.838 | 9.107 | 8.808 | 9.073 | 16,626 | +0.29(+3.36%) |
Oct 26, 2017 | 8.867 | 8.896 | 8.737 | 8.779 | 10,723 | -0.07(-0.84%) |
Oct 25, 2017 | 9.191 | 9.279 | 8.750 | 8.853 | 17,555 | -0.19(-2.11%) |
Oct 24, 2017 | 9.309 | 9.309 | 9.044 | 9.044 | 3,954 | -0.29(-3.15%) |
Oct 23, 2017 | 8.841 | 9.427 | 8.841 | 9.338 | 15,567 | +0.20(+2.14%) |
Oct 20, 2017 | 9.044 | 9.143 | 8.425 | 9.143 | 41,078 | +0.01(+0.11%) |
Oct 19, 2017 | 9.132 | 9.276 | 9.103 | 9.132 | 6,656 | +0.03(+0.32%) |
Oct 18, 2017 | 9.191 | 9.258 | 9.014 | 9.103 | 10,378 | -0.15(-1.59%) |
Oct 17, 2017 | 9.221 | 9.309 | 9.032 | 9.250 | 6,782 | +0.03(+0.32%) |
Oct 16, 2017 | 9.229 | 9.368 | 9.117 | 9.221 | 13,264 | +0.01(+0.13%) |
Oct 13, 2017 | 9.276 | 9.322 | 9.191 | 9.209 | 3,365 | -0.10(-1.08%) |
Oct 12, 2017 | 9.221 | 9.338 | 9.221 | 9.309 | 6,251 | +0.08(+0.89%) |
Oct 11, 2017 | 9.421 | 9.421 | 9.191 | 9.226 | 10,015 | -0.11(-1.20%) |
Oct 10, 2017 | 9.338 | 9.397 | 9.287 | 9.338 | 3,924 | -0.06(-0.63%) |
Oct 09, 2017 | 9.400 | 9.446 | 9.162 | 9.397 | 29,073 | -0.03(-0.31%) |
Oct 06, 2017 | 9.456 | 9.456 | 9.412 | 9.427 | 5,534 | -0.09(-0.93%) |
Oct 05, 2017 | 9.574 | 9.792 | 9.456 | 9.515 | 20,155 | -0.06(-0.62%) |
Oct 04, 2017 | 9.515 | 9.612 | 9.132 | 9.574 | 16,927 | +0.15(+1.56%) |
Oct 03, 2017 | 9.957 | 10.02 | 9.427 | 9.427 | 57,445 | -0.68(-6.71%) |
Oct 02, 2017 | 9.279 | 10.19 | 9.249 | 10.10 | 73,109 | +1.00(+11.00%) |
Sep 29, 2017 | 9.191 | 9.191 | 9.073 | 9.103 | 13,388 | -0.15(-1.59%) |
Sep 28, 2017 | 9.515 | 9.515 | 9.132 | 9.250 | 27,224 | -0.19(-2.03%) |
Sep 27, 2017 | 9.179 | 9.471 | 9.062 | 9.442 | 36,129 | +0.38(+4.19%) |
Sep 26, 2017 | 8.769 | 9.208 | 8.593 | 9.062 | 22,447 | +0.29(+3.33%) |
Sep 25, 2017 | 8.331 | 8.769 | 8.258 | 8.769 | 38,400 | +0.44(+5.26%) |
Sep 22, 2017 | 8.214 | 8.331 | 8.126 | 8.331 | 10,839 | +0.18(+2.15%) |
Sep 21, 2017 | 8.214 | 8.304 | 8.028 | 8.155 | 15,257 | -0.03(-0.36%) |
Sep 20, 2017 | 8.185 | 8.185 | 7.980 | 8.185 | 7,408 | -0.02(-0.20%) |
Sep 19, 2017 | 8.039 | 8.285 | 8.039 | 8.201 | 14,243 | +0.19(+2.36%) |
Sep 18, 2017 | 7.892 | 8.039 | 7.834 | 8.012 | 8,757 | +0.00(+0.03%) |
Sep 15, 2017 | 7.746 | 8.009 | 7.746 | 8.009 | 4,681 | +0.12(+1.48%) |
Sep 14, 2017 | 7.889 | 7.892 | 7.874 | 7.892 | 2,548 | +0.15(+1.89%) |
Sep 13, 2017 | 7.629 | 7.834 | 7.629 | 7.746 | 11,768 | +0.06(+0.76%) |
Sep 12, 2017 | 7.600 | 7.775 | 7.600 | 7.688 | 8,882 | +0.09(+1.15%) |
Sep 11, 2017 | 7.980 | 7.980 | 7.569 | 7.600 | 27,583 | -0.38(-4.76%) |
Sep 08, 2017 | 7.922 | 8.041 | 7.922 | 7.980 | 2,184 | -0.03(-0.36%) |
Sep 07, 2017 | 8.009 | 8.009 | 7.951 | 8.009 | 4,596 | +0.00(+0.00%) |
Sep 06, 2017 | 8.041 | 8.041 | 7.951 | 8.009 | 7,829 | -0.12(-1.44%) |
Sep 05, 2017 | 8.155 | 8.185 | 8.083 | 8.126 | 4,512 | +0.05(+0.57%) |