Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.370 | 8.620 | 8.193 | 8.530 | 729,143 | -0.52(-5.75%) |
Nov 29, 2017 | 9.290 | 9.309 | 8.850 | 9.050 | 610,160 | -0.25(-2.69%) |
Nov 28, 2017 | 9.320 | 9.530 | 9.180 | 9.300 | 464,161 | +0.06(+0.65%) |
Nov 27, 2017 | 8.910 | 9.370 | 8.840 | 9.240 | 719,209 | +0.41(+4.64%) |
Nov 24, 2017 | 9.090 | 9.090 | 8.800 | 8.830 | 202,683 | -0.12(-1.34%) |
Nov 22, 2017 | 8.830 | 9.080 | 8.614 | 8.950 | 390,268 | +0.25(+2.87%) |
Nov 21, 2017 | 8.800 | 9.040 | 8.700 | 8.700 | 531,380 | +0.24(+2.79%) |
Nov 20, 2017 | 8.388 | 8.580 | 8.312 | 8.464 | 199,152 | +0.10(+1.15%) |
Nov 17, 2017 | 8.052 | 8.384 | 8.048 | 8.368 | 345,107 | +0.34(+4.29%) |
Nov 16, 2017 | 7.888 | 8.084 | 7.860 | 8.024 | 372,475 | +0.13(+1.67%) |
Nov 15, 2017 | 7.784 | 7.904 | 7.596 | 7.892 | 407,717 | +0.22(+2.92%) |
Nov 14, 2017 | 7.796 | 7.836 | 7.588 | 7.668 | 423,697 | -0.17(-2.19%) |
Nov 13, 2017 | 7.828 | 8.040 | 7.716 | 7.840 | 813,380 | -0.36(-4.39%) |
Nov 10, 2017 | 8.192 | 8.380 | 8.100 | 8.200 | 351,105 | -0.28(-3.30%) |
Nov 09, 2017 | 8.484 | 8.684 | 8.316 | 8.480 | 642,505 | -0.12(-1.40%) |
Nov 08, 2017 | 8.160 | 8.648 | 7.980 | 8.600 | 1,050,085 | +0.94(+12.21%) |
Nov 07, 2017 | 8.000 | 8.000 | 7.460 | 7.664 | 970,882 | -0.55(-6.67%) |
Nov 06, 2017 | 8.072 | 8.304 | 8.032 | 8.212 | 987,167 | +0.21(+2.65%) |
Nov 03, 2017 | 8.388 | 8.388 | 7.692 | 8.000 | 879,440 | -0.58(-6.80%) |
Nov 02, 2017 | 8.440 | 8.588 | 8.272 | 8.584 | 252,582 | +0.07(+0.80%) |
Nov 01, 2017 | 8.424 | 8.664 | 8.392 | 8.516 | 385,350 | +0.04(+0.52%) |
Oct 31, 2017 | 8.632 | 8.740 | 8.428 | 8.472 | 531,642 | -0.14(-1.67%) |
Oct 30, 2017 | 8.968 | 9.176 | 8.452 | 8.616 | 622,917 | -0.63(-6.83%) |
Oct 27, 2017 | 8.960 | 9.300 | 8.960 | 9.248 | 350,065 | +0.35(+3.96%) |
Oct 26, 2017 | 9.268 | 9.400 | 8.872 | 8.896 | 382,635 | -0.44(-4.75%) |
Oct 25, 2017 | 9.588 | 9.624 | 9.116 | 9.340 | 499,677 | -0.02(-0.17%) |
Oct 24, 2017 | 9.140 | 9.404 | 8.868 | 9.356 | 457,202 | +0.23(+2.50%) |
Oct 23, 2017 | 9.452 | 9.460 | 9.100 | 9.128 | 619,392 | -0.38(-4.04%) |
Oct 20, 2017 | 9.512 | 9.620 | 9.376 | 9.512 | 463,087 | +0.13(+1.36%) |
Oct 19, 2017 | 9.360 | 9.408 | 9.208 | 9.384 | 329,987 | -0.08(-0.89%) |
Oct 18, 2017 | 9.416 | 9.492 | 9.260 | 9.468 | 527,315 | +0.43(+4.78%) |
Oct 17, 2017 | 9.072 | 9.094 | 8.880 | 9.036 | 338,725 | -0.10(-1.09%) |
Oct 16, 2017 | 9.480 | 9.480 | 9.021 | 9.136 | 584,600 | -0.46(-4.83%) |
Oct 13, 2017 | 9.712 | 9.912 | 9.552 | 9.600 | 385,092 | -0.16(-1.60%) |
Oct 12, 2017 | 9.724 | 9.836 | 9.680 | 9.756 | 167,800 | -0.00(-0.04%) |
Oct 11, 2017 | 9.852 | 9.900 | 9.392 | 9.760 | 892,782 | +0.02(+0.16%) |
Oct 10, 2017 | 9.888 | 9.888 | 9.576 | 9.744 | 406,940 | +0.14(+1.50%) |
Oct 09, 2017 | 9.876 | 9.960 | 9.420 | 9.600 | 526,997 | -0.13(-1.36%) |
Oct 06, 2017 | 9.400 | 9.844 | 9.232 | 9.732 | 666,805 | +0.17(+1.80%) |
Oct 05, 2017 | 9.452 | 9.812 | 9.308 | 9.560 | 676,582 | +0.43(+4.73%) |
Oct 04, 2017 | 9.324 | 9.500 | 8.952 | 9.128 | 530,777 | -0.03(-0.31%) |
Oct 03, 2017 | 8.736 | 9.265 | 8.736 | 9.156 | 537,492 | +0.63(+7.36%) |
Oct 02, 2017 | 8.428 | 8.616 | 8.372 | 8.528 | 614,242 | +0.07(+0.85%) |
Sep 29, 2017 | 8.256 | 8.500 | 8.224 | 8.456 | 882,340 | +0.50(+6.28%) |
Sep 28, 2017 | 8.000 | 8.044 | 7.835 | 7.956 | 393,700 | -0.03(-0.40%) |
Sep 27, 2017 | 8.152 | 8.248 | 7.772 | 7.988 | 774,432 | -0.26(-3.20%) |
Sep 26, 2017 | 8.444 | 8.728 | 8.220 | 8.252 | 819,232 | -0.09(-1.10%) |
Sep 25, 2017 | 8.840 | 8.840 | 8.140 | 8.344 | 707,115 | -0.40(-4.53%) |
Sep 22, 2017 | 9.180 | 9.336 | 8.696 | 8.740 | 529,802 | -0.22(-2.46%) |
Sep 21, 2017 | 8.540 | 9.848 | 8.148 | 8.960 | 2,809,030 | +0.33(+3.85%) |
Sep 20, 2017 | 8.852 | 8.864 | 8.520 | 8.628 | 334,860 | -0.10(-1.15%) |
Sep 19, 2017 | 8.876 | 8.954 | 8.660 | 8.728 | 380,530 | -0.07(-0.82%) |
Sep 18, 2017 | 8.828 | 8.976 | 8.652 | 8.800 | 463,580 | +0.12(+1.34%) |
Sep 15, 2017 | 8.780 | 8.800 | 8.584 | 8.684 | 600,202 | +0.23(+2.70%) |
Sep 14, 2017 | 8.196 | 8.564 | 8.136 | 8.456 | 699,347 | +0.22(+2.62%) |
Sep 13, 2017 | 7.968 | 8.288 | 7.968 | 8.240 | 301,732 | +0.12(+1.43%) |
Sep 12, 2017 | 8.176 | 8.384 | 8.076 | 8.124 | 471,807 | -0.19(-2.31%) |
Sep 11, 2017 | 8.284 | 8.376 | 8.256 | 8.316 | 350,552 | +0.24(+2.92%) |
Sep 08, 2017 | 8.260 | 8.348 | 7.936 | 8.080 | 381,562 | -0.19(-2.32%) |
Sep 07, 2017 | 8.252 | 8.372 | 8.236 | 8.272 | 335,987 | +0.05(+0.63%) |
Sep 06, 2017 | 8.248 | 8.356 | 8.072 | 8.220 | 1,037,045 | +0.28(+3.53%) |
Sep 05, 2017 | 7.748 | 7.992 | 7.668 | 7.940 | 912,357 | +0.67(+9.25%) |