Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.820 | 9.250 | 8.680 | 9.050 | 435,427 | +0.29(+3.31%) |
Nov 29, 2017 | 8.800 | 8.930 | 8.730 | 8.760 | 181,390 | +0.06(+0.69%) |
Nov 28, 2017 | 8.560 | 8.735 | 8.490 | 8.700 | 207,067 | +0.12(+1.40%) |
Nov 27, 2017 | 8.500 | 8.610 | 8.410 | 8.580 | 235,820 | +0.11(+1.30%) |
Nov 24, 2017 | 8.500 | 8.540 | 8.420 | 8.470 | 105,916 | +0.01(+0.12%) |
Nov 22, 2017 | 8.520 | 8.650 | 8.400 | 8.460 | 222,125 | -0.03(-0.35%) |
Nov 21, 2017 | 8.480 | 8.680 | 8.290 | 8.490 | 320,972 | +0.09(+1.07%) |
Nov 20, 2017 | 7.980 | 8.430 | 7.960 | 8.400 | 397,758 | +0.57(+7.28%) |
Nov 17, 2017 | 7.510 | 7.950 | 7.500 | 7.830 | 1,673,301 | -1.25(-13.77%) |
Nov 16, 2017 | 9.000 | 9.500 | 9.000 | 9.080 | 278,695 | +0.09(+1.00%) |
Nov 15, 2017 | 9.060 | 9.080 | 8.855 | 8.990 | 250,278 | -0.11(-1.21%) |
Nov 14, 2017 | 9.000 | 9.130 | 8.990 | 9.100 | 93,425 | +0.06(+0.66%) |
Nov 13, 2017 | 9.010 | 9.150 | 9.010 | 9.040 | 161,621 | +0.04(+0.44%) |
Nov 10, 2017 | 9.050 | 9.090 | 8.975 | 9.000 | 62,934 | -0.05(-0.55%) |
Nov 09, 2017 | 8.950 | 9.180 | 8.950 | 9.050 | 97,237 | +0.06(+0.67%) |
Nov 08, 2017 | 8.950 | 9.000 | 8.900 | 8.990 | 51,538 | +0.04(+0.45%) |
Nov 07, 2017 | 9.000 | 9.130 | 8.940 | 8.950 | 61,562 | -0.01(-0.11%) |
Nov 06, 2017 | 9.000 | 9.500 | 8.850 | 8.960 | 87,087 | +0.34(+3.94%) |
Nov 03, 2017 | 8.490 | 8.670 | 8.480 | 8.620 | 60,245 | +0.14(+1.65%) |
Nov 02, 2017 | 8.310 | 8.490 | 8.290 | 8.480 | 36,517 | +0.18(+2.17%) |
Nov 01, 2017 | 8.330 | 8.400 | 8.210 | 8.300 | 32,563 | +0.05(+0.61%) |
Oct 31, 2017 | 8.220 | 8.330 | 8.210 | 8.250 | 47,988 | +0.04(+0.49%) |
Oct 30, 2017 | 8.160 | 8.260 | 8.060 | 8.210 | 215,314 | -0.02(-0.24%) |
Oct 27, 2017 | 8.180 | 8.400 | 8.130 | 8.230 | 57,008 | +0.02(+0.24%) |
Oct 26, 2017 | 8.070 | 8.210 | 8.050 | 8.210 | 49,092 | +0.14(+1.73%) |
Oct 25, 2017 | 7.940 | 8.120 | 7.860 | 8.070 | 61,723 | +0.00(+0.00%) |
Oct 24, 2017 | 8.120 | 8.240 | 7.880 | 8.070 | 51,875 | -0.02(-0.25%) |
Oct 23, 2017 | 8.070 | 8.160 | 8.010 | 8.090 | 21,979 | +0.03(+0.37%) |
Oct 20, 2017 | 8.120 | 8.300 | 8.020 | 8.060 | 45,554 | +0.01(+0.12%) |
Oct 19, 2017 | 8.190 | 8.190 | 7.960 | 8.050 | 28,266 | -0.15(-1.83%) |
Oct 18, 2017 | 8.240 | 8.330 | 8.150 | 8.200 | 32,129 | +0.02(+0.24%) |
Oct 17, 2017 | 8.250 | 8.250 | 7.940 | 8.180 | 41,468 | -0.06(-0.73%) |
Oct 16, 2017 | 8.070 | 8.299 | 8.070 | 8.240 | 46,319 | +0.18(+2.23%) |
Oct 13, 2017 | 7.990 | 8.100 | 7.970 | 8.060 | 22,276 | +0.04(+0.50%) |
Oct 12, 2017 | 8.260 | 8.260 | 8.020 | 8.020 | 16,671 | -0.16(-1.96%) |
Oct 11, 2017 | 8.260 | 8.270 | 8.090 | 8.180 | 27,081 | -0.09(-1.09%) |
Oct 10, 2017 | 8.260 | 8.280 | 8.180 | 8.270 | 41,769 | +0.06(+0.73%) |
Oct 09, 2017 | 8.170 | 8.230 | 8.170 | 8.210 | 27,663 | -0.04(-0.48%) |
Oct 06, 2017 | 8.300 | 8.390 | 8.140 | 8.250 | 21,846 | -0.09(-1.08%) |
Oct 05, 2017 | 8.370 | 8.390 | 8.320 | 8.340 | 32,790 | +0.03(+0.36%) |
Oct 04, 2017 | 8.300 | 8.380 | 8.300 | 8.310 | 41,577 | +0.01(+0.12%) |
Oct 03, 2017 | 8.290 | 8.350 | 8.135 | 8.300 | 43,840 | +0.01(+0.12%) |
Oct 02, 2017 | 8.240 | 8.360 | 8.140 | 8.290 | 58,771 | +0.08(+0.97%) |
Sep 29, 2017 | 8.260 | 8.400 | 8.120 | 8.210 | 73,608 | -0.11(-1.32%) |
Sep 28, 2017 | 8.350 | 8.380 | 8.093 | 8.320 | 73,555 | +0.00(+0.00%) |
Sep 27, 2017 | 7.890 | 8.350 | 7.850 | 8.320 | 93,431 | +0.42(+5.32%) |
Sep 26, 2017 | 7.270 | 7.920 | 7.270 | 7.900 | 84,053 | +0.64(+8.82%) |
Sep 25, 2017 | 7.260 | 7.350 | 7.120 | 7.260 | 36,365 | +0.04(+0.55%) |
Sep 22, 2017 | 7.170 | 7.350 | 7.120 | 7.220 | 30,216 | +0.00(+0.00%) |
Sep 21, 2017 | 7.090 | 7.340 | 7.090 | 7.220 | 97,151 | +0.15(+2.12%) |
Sep 20, 2017 | 6.840 | 7.140 | 6.790 | 7.070 | 134,250 | +0.31(+4.59%) |
Sep 19, 2017 | 6.770 | 6.860 | 6.750 | 6.760 | 22,842 | -0.01(-0.15%) |
Sep 18, 2017 | 6.840 | 6.850 | 6.750 | 6.770 | 47,994 | -0.02(-0.29%) |
Sep 15, 2017 | 6.930 | 6.990 | 6.780 | 6.790 | 133,563 | -0.12(-1.74%) |
Sep 14, 2017 | 7.010 | 7.010 | 6.830 | 6.910 | 60,252 | -0.13(-1.85%) |
Sep 13, 2017 | 6.960 | 7.070 | 6.920 | 7.040 | 22,677 | +0.09(+1.29%) |
Sep 12, 2017 | 7.140 | 7.140 | 6.920 | 6.950 | 38,607 | -0.18(-2.52%) |
Sep 11, 2017 | 6.970 | 7.150 | 6.925 | 7.130 | 42,814 | +0.18(+2.59%) |
Sep 08, 2017 | 6.740 | 6.980 | 6.630 | 6.950 | 94,141 | +0.21(+3.12%) |
Sep 07, 2017 | 6.720 | 6.800 | 6.640 | 6.740 | 38,645 | +0.00(+0.00%) |
Sep 06, 2017 | 6.800 | 6.832 | 6.680 | 6.740 | 54,482 | -0.08(-1.17%) |
Sep 05, 2017 | 6.830 | 6.890 | 6.780 | 6.820 | 23,464 | -0.01(-0.15%) |