Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.150 | 9.260 | 8.940 | 9.130 | 166,058 | +0.04(+0.44%) |
Nov 29, 2017 | 8.980 | 9.350 | 8.950 | 9.090 | 270,852 | +0.11(+1.22%) |
Nov 28, 2017 | 8.590 | 9.030 | 8.565 | 8.980 | 177,445 | +0.39(+4.54%) |
Nov 27, 2017 | 8.980 | 9.010 | 8.530 | 8.590 | 142,072 | -0.42(-4.66%) |
Nov 24, 2017 | 9.040 | 9.210 | 8.940 | 9.010 | 93,020 | -0.03(-0.33%) |
Nov 22, 2017 | 9.030 | 9.260 | 8.970 | 9.040 | 150,371 | -0.06(-0.66%) |
Nov 21, 2017 | 8.990 | 9.490 | 8.990 | 9.100 | 162,132 | +0.21(+2.36%) |
Nov 20, 2017 | 9.650 | 9.800 | 8.790 | 8.890 | 277,221 | -0.93(-9.47%) |
Nov 17, 2017 | 9.970 | 10.10 | 9.815 | 9.820 | 142,094 | -0.11(-1.11%) |
Nov 16, 2017 | 10.02 | 10.29 | 9.800 | 9.930 | 177,169 | +0.12(+1.22%) |
Nov 15, 2017 | 10.09 | 10.15 | 9.550 | 9.810 | 263,599 | -0.35(-3.44%) |
Nov 14, 2017 | 10.23 | 10.39 | 10.09 | 10.16 | 105,368 | -0.16(-1.55%) |
Nov 13, 2017 | 11.20 | 11.38 | 10.24 | 10.32 | 212,730 | -0.96(-8.51%) |
Nov 10, 2017 | 10.90 | 11.40 | 10.73 | 11.28 | 143,945 | +0.40(+3.68%) |
Nov 09, 2017 | 11.02 | 11.34 | 10.72 | 10.88 | 152,757 | -0.23(-2.07%) |
Nov 08, 2017 | 11.00 | 11.94 | 10.76 | 11.11 | 972,783 | +0.04(+0.36%) |
Nov 07, 2017 | 11.14 | 11.14 | 10.41 | 11.07 | 177,182 | -0.07(-0.63%) |
Nov 06, 2017 | 10.08 | 11.36 | 10.00 | 11.14 | 270,448 | +1.06(+10.52%) |
Nov 03, 2017 | 10.36 | 10.48 | 9.770 | 10.08 | 369,194 | +0.06(+0.60%) |
Nov 02, 2017 | 8.900 | 10.97 | 8.575 | 10.02 | 567,281 | +2.47(+32.72%) |
Nov 01, 2017 | 7.960 | 7.970 | 7.530 | 7.550 | 118,113 | -0.37(-4.67%) |
Oct 31, 2017 | 8.180 | 8.360 | 7.920 | 7.920 | 143,119 | -0.28(-3.41%) |
Oct 30, 2017 | 8.550 | 8.550 | 8.110 | 8.200 | 68,413 | -0.36(-4.21%) |
Oct 27, 2017 | 8.410 | 8.610 | 8.200 | 8.560 | 59,722 | +0.24(+2.88%) |
Oct 26, 2017 | 8.320 | 8.450 | 8.130 | 8.320 | 72,610 | +0.02(+0.24%) |
Oct 25, 2017 | 8.410 | 8.420 | 8.110 | 8.300 | 41,406 | -0.12(-1.43%) |
Oct 24, 2017 | 8.450 | 8.600 | 8.410 | 8.420 | 37,567 | -0.03(-0.36%) |
Oct 23, 2017 | 8.640 | 8.645 | 8.230 | 8.450 | 115,156 | -0.18(-2.09%) |
Oct 20, 2017 | 8.290 | 8.700 | 8.232 | 8.630 | 106,996 | +0.39(+4.73%) |
Oct 19, 2017 | 8.220 | 8.350 | 8.135 | 8.240 | 58,674 | +0.04(+0.49%) |
Oct 18, 2017 | 7.930 | 8.340 | 7.930 | 8.200 | 101,933 | +0.27(+3.40%) |
Oct 17, 2017 | 7.970 | 8.080 | 7.830 | 7.930 | 105,874 | -0.10(-1.25%) |
Oct 16, 2017 | 8.270 | 8.550 | 7.950 | 8.030 | 257,943 | -0.32(-3.83%) |
Oct 13, 2017 | 7.730 | 8.440 | 7.690 | 8.350 | 133,621 | +0.63(+8.16%) |
Oct 12, 2017 | 7.800 | 7.990 | 7.410 | 7.720 | 188,326 | -0.08(-1.03%) |
Oct 11, 2017 | 8.260 | 8.370 | 7.680 | 7.800 | 361,558 | -0.53(-6.36%) |
Oct 10, 2017 | 8.480 | 8.490 | 8.160 | 8.330 | 147,255 | -0.04(-0.48%) |
Oct 09, 2017 | 9.180 | 9.240 | 8.260 | 8.370 | 168,486 | -0.80(-8.72%) |
Oct 06, 2017 | 9.500 | 9.600 | 9.150 | 9.170 | 103,663 | -0.42(-4.38%) |
Oct 05, 2017 | 9.900 | 10.10 | 9.560 | 9.590 | 123,688 | -0.36(-3.62%) |
Oct 04, 2017 | 10.00 | 10.01 | 9.725 | 9.950 | 43,541 | -0.04(-0.40%) |
Oct 03, 2017 | 10.00 | 10.20 | 9.840 | 9.990 | 110,859 | +0.00(+0.00%) |
Oct 02, 2017 | 9.950 | 10.05 | 9.580 | 9.990 | 91,841 | +0.06(+0.60%) |
Sep 29, 2017 | 10.24 | 10.36 | 9.810 | 9.930 | 79,414 | -0.31(-3.03%) |
Sep 28, 2017 | 10.23 | 10.35 | 10.12 | 10.24 | 87,334 | +0.01(+0.10%) |
Sep 27, 2017 | 10.15 | 10.40 | 10.12 | 10.23 | 99,666 | +0.08(+0.79%) |
Sep 26, 2017 | 10.13 | 10.50 | 10.01 | 10.15 | 116,673 | +0.02(+0.20%) |
Sep 25, 2017 | 9.730 | 10.22 | 9.730 | 10.13 | 201,431 | +0.36(+3.68%) |
Sep 22, 2017 | 9.630 | 9.939 | 9.440 | 9.770 | 100,351 | +0.23(+2.41%) |
Sep 21, 2017 | 10.70 | 10.84 | 9.520 | 9.540 | 142,139 | -1.20(-11.17%) |
Sep 20, 2017 | 10.18 | 10.89 | 10.13 | 10.74 | 163,665 | +0.54(+5.29%) |
Sep 19, 2017 | 11.00 | 11.02 | 10.17 | 10.20 | 130,699 | -0.80(-7.27%) |
Sep 18, 2017 | 11.43 | 11.43 | 10.73 | 11.00 | 118,565 | -0.40(-3.51%) |
Sep 15, 2017 | 11.42 | 11.52 | 11.21 | 11.40 | 232,155 | +0.00(+0.00%) |
Sep 14, 2017 | 12.19 | 12.29 | 11.33 | 11.40 | 216,706 | -0.25(-2.15%) |
Sep 13, 2017 | 12.52 | 12.57 | 11.53 | 11.65 | 156,226 | -0.93(-7.39%) |
Sep 12, 2017 | 10.75 | 13.06 | 10.75 | 12.58 | 484,473 | +1.81(+16.81%) |
Sep 11, 2017 | 10.28 | 10.85 | 10.28 | 10.77 | 59,999 | +0.42(+4.06%) |
Sep 08, 2017 | 10.13 | 10.43 | 10.13 | 10.35 | 47,158 | +0.19(+1.87%) |
Sep 07, 2017 | 10.36 | 10.36 | 10.01 | 10.16 | 57,762 | -0.20(-1.93%) |
Sep 06, 2017 | 10.42 | 9.694 | 10.36 | 104,792 | +0.54(+5.50%) | |
Sep 05, 2017 | 9.800 | 9.950 | 9.580 | 9.820 | 81,607 | +0.02(+0.20%) |