Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.29 | 10.45 | 10.23 | 10.45 | 17,501 | +0.24(+2.35%) |
Nov 29, 2017 | 10.51 | 10.51 | 10.15 | 10.21 | 17,128 | -0.34(-3.18%) |
Nov 28, 2017 | 10.69 | 10.69 | 10.43 | 10.55 | 20,554 | +0.09(+0.85%) |
Nov 27, 2017 | 10.58 | 10.58 | 10.40 | 10.46 | 14,798 | -0.10(-0.99%) |
Nov 24, 2017 | 10.25 | 10.72 | 10.25 | 10.56 | 31,462 | +0.34(+3.35%) |
Nov 22, 2017 | 10.31 | 10.31 | 9.890 | 10.22 | 14,706 | -0.09(-0.87%) |
Nov 21, 2017 | 10.17 | 10.49 | 10.17 | 10.31 | 35,390 | +0.12(+1.17%) |
Nov 20, 2017 | 9.533 | 10.31 | 9.533 | 10.19 | 48,903 | +0.66(+6.88%) |
Nov 17, 2017 | 9.562 | 9.598 | 9.324 | 9.533 | 7,131 | -0.15(-1.51%) |
Nov 16, 2017 | 9.376 | 9.682 | 9.376 | 9.679 | 3,106 | +0.35(+3.77%) |
Nov 15, 2017 | 9.264 | 9.443 | 9.242 | 9.327 | 7,368 | -0.32(-3.36%) |
Nov 14, 2017 | 9.533 | 9.662 | 9.533 | 9.652 | 10,129 | +0.21(+2.21%) |
Nov 13, 2017 | 9.473 | 9.473 | 9.413 | 9.443 | 1,374 | -0.03(-0.31%) |
Nov 10, 2017 | 9.148 | 9.533 | 9.148 | 9.473 | 5,589 | +0.06(+0.63%) |
Nov 09, 2017 | 9.228 | 9.413 | 9.175 | 9.413 | 9,439 | -0.11(-1.11%) |
Nov 08, 2017 | 9.324 | 9.682 | 9.086 | 9.519 | 19,233 | +0.31(+3.41%) |
Nov 07, 2017 | 9.134 | 9.205 | 9.071 | 9.205 | 5,434 | +0.12(+1.31%) |
Nov 06, 2017 | 8.639 | 9.175 | 8.634 | 9.086 | 21,749 | +0.33(+3.74%) |
Nov 03, 2017 | 8.996 | 8.996 | 8.669 | 8.758 | 16,544 | -0.40(-4.32%) |
Nov 02, 2017 | 9.281 | 9.281 | 8.967 | 9.154 | 13,845 | -0.11(-1.20%) |
Nov 01, 2017 | 9.175 | 9.324 | 9.084 | 9.264 | 16,237 | +0.30(+3.32%) |
Oct 31, 2017 | 9.205 | 9.335 | 8.967 | 8.967 | 7,059 | -0.06(-0.66%) |
Oct 30, 2017 | 9.205 | 9.473 | 8.907 | 9.026 | 8,414 | -0.09(-0.98%) |
Oct 27, 2017 | 8.879 | 9.149 | 8.849 | 9.116 | 16,549 | +0.30(+3.36%) |
Oct 26, 2017 | 8.908 | 8.938 | 8.778 | 8.820 | 10,673 | -0.07(-0.84%) |
Oct 25, 2017 | 9.234 | 9.323 | 8.791 | 8.894 | 17,473 | -0.19(-2.11%) |
Oct 24, 2017 | 9.352 | 9.352 | 9.086 | 9.086 | 3,936 | -0.30(-3.15%) |
Oct 23, 2017 | 8.882 | 9.471 | 8.882 | 9.382 | 15,495 | +0.20(+2.14%) |
Oct 20, 2017 | 9.086 | 9.185 | 8.465 | 9.185 | 40,886 | +0.01(+0.11%) |
Oct 19, 2017 | 9.175 | 9.320 | 9.145 | 9.175 | 6,625 | +0.03(+0.32%) |
Oct 18, 2017 | 9.234 | 9.302 | 9.056 | 9.145 | 10,330 | -0.15(-1.59%) |
Oct 17, 2017 | 9.264 | 9.352 | 9.074 | 9.293 | 6,750 | +0.03(+0.32%) |
Oct 16, 2017 | 9.273 | 9.412 | 9.160 | 9.264 | 13,202 | +0.01(+0.13%) |
Oct 13, 2017 | 9.320 | 9.366 | 9.234 | 9.252 | 3,350 | -0.10(-1.08%) |
Oct 12, 2017 | 9.264 | 9.382 | 9.264 | 9.352 | 6,222 | +0.08(+0.89%) |
Oct 11, 2017 | 9.465 | 9.465 | 9.234 | 9.270 | 9,969 | -0.11(-1.20%) |
Oct 10, 2017 | 9.382 | 9.441 | 9.330 | 9.382 | 3,905 | -0.06(-0.63%) |
Oct 09, 2017 | 9.444 | 9.490 | 9.204 | 9.441 | 28,937 | -0.03(-0.31%) |
Oct 06, 2017 | 9.500 | 9.500 | 9.456 | 9.471 | 5,509 | -0.09(-0.93%) |
Oct 05, 2017 | 9.619 | 9.838 | 9.500 | 9.560 | 20,061 | -0.06(-0.62%) |
Oct 04, 2017 | 9.560 | 9.657 | 9.175 | 9.619 | 16,848 | +0.15(+1.56%) |
Oct 03, 2017 | 10.00 | 10.06 | 9.471 | 9.471 | 57,177 | -0.68(-6.71%) |
Oct 02, 2017 | 9.323 | 10.24 | 9.293 | 10.15 | 72,769 | +1.01(+11.00%) |
Sep 29, 2017 | 9.234 | 9.234 | 9.116 | 9.145 | 13,325 | -0.15(-1.59%) |
Sep 28, 2017 | 9.560 | 9.560 | 9.175 | 9.293 | 27,097 | -0.19(-2.03%) |
Sep 27, 2017 | 9.221 | 9.515 | 9.104 | 9.486 | 35,961 | +0.38(+4.19%) |
Sep 26, 2017 | 8.810 | 9.251 | 8.633 | 9.104 | 22,342 | +0.29(+3.33%) |
Sep 25, 2017 | 8.370 | 8.810 | 8.296 | 8.810 | 38,222 | +0.44(+5.26%) |
Sep 22, 2017 | 8.252 | 8.370 | 8.164 | 8.370 | 10,789 | +0.18(+2.15%) |
Sep 21, 2017 | 8.252 | 8.343 | 8.066 | 8.194 | 15,186 | -0.03(-0.36%) |
Sep 20, 2017 | 8.223 | 8.223 | 8.017 | 8.223 | 7,373 | -0.02(-0.20%) |
Sep 19, 2017 | 8.076 | 8.324 | 8.076 | 8.239 | 14,177 | +0.19(+2.36%) |
Sep 18, 2017 | 7.929 | 8.076 | 7.871 | 8.049 | 8,717 | +0.00(+0.03%) |
Sep 15, 2017 | 7.782 | 8.047 | 7.782 | 8.047 | 4,659 | +0.12(+1.48%) |
Sep 14, 2017 | 7.926 | 7.929 | 7.911 | 7.929 | 2,536 | +0.15(+1.89%) |
Sep 13, 2017 | 7.665 | 7.871 | 7.665 | 7.782 | 11,713 | +0.06(+0.76%) |
Sep 12, 2017 | 7.636 | 7.812 | 7.636 | 7.724 | 8,841 | +0.09(+1.15%) |
Sep 11, 2017 | 8.017 | 8.017 | 7.605 | 7.636 | 27,455 | -0.38(-4.76%) |
Sep 08, 2017 | 7.959 | 8.079 | 7.959 | 8.017 | 2,174 | -0.03(-0.36%) |
Sep 07, 2017 | 8.047 | 8.047 | 7.988 | 8.047 | 4,574 | +0.00(+0.00%) |
Sep 06, 2017 | 8.079 | 8.079 | 7.988 | 8.047 | 7,792 | -0.12(-1.44%) |
Sep 05, 2017 | 8.194 | 8.223 | 8.121 | 8.164 | 4,491 | +0.05(+0.57%) |