Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.300 | 9.500 | 9.090 | 9.330 | 221,944 | +0.14(+1.52%) |
Nov 29, 2017 | 9.100 | 9.390 | 9.090 | 9.190 | 129,165 | +0.10(+1.10%) |
Nov 28, 2017 | 9.100 | 9.260 | 8.839 | 9.090 | 187,677 | -0.01(-0.11%) |
Nov 27, 2017 | 8.840 | 9.150 | 8.820 | 9.100 | 205,865 | +0.25(+2.82%) |
Nov 24, 2017 | 8.890 | 8.990 | 8.600 | 8.850 | 109,243 | +0.06(+0.68%) |
Nov 22, 2017 | 8.570 | 8.920 | 8.460 | 8.790 | 186,362 | +0.35(+4.15%) |
Nov 21, 2017 | 8.710 | 8.710 | 8.320 | 8.440 | 125,311 | -0.18(-2.09%) |
Nov 20, 2017 | 8.560 | 8.780 | 8.449 | 8.620 | 177,507 | +0.08(+0.94%) |
Nov 17, 2017 | 8.370 | 8.685 | 8.370 | 8.540 | 210,929 | +0.17(+2.03%) |
Nov 16, 2017 | 8.240 | 8.400 | 8.090 | 8.370 | 182,492 | +0.13(+1.58%) |
Nov 15, 2017 | 8.220 | 8.370 | 8.130 | 8.240 | 247,812 | -0.16(-1.90%) |
Nov 14, 2017 | 8.830 | 8.950 | 8.360 | 8.400 | 155,438 | -0.60(-6.67%) |
Nov 13, 2017 | 9.080 | 9.120 | 8.700 | 9.000 | 354,379 | -0.11(-1.21%) |
Nov 10, 2017 | 9.110 | 9.270 | 9.010 | 9.110 | 264,637 | +0.05(+0.55%) |
Nov 09, 2017 | 8.940 | 9.265 | 8.940 | 9.060 | 170,600 | +0.02(+0.22%) |
Nov 08, 2017 | 8.980 | 9.240 | 8.690 | 9.040 | 268,533 | -0.05(-0.55%) |
Nov 07, 2017 | 8.840 | 9.170 | 8.820 | 9.090 | 218,979 | +0.02(+0.22%) |
Nov 06, 2017 | 8.830 | 9.352 | 8.755 | 9.070 | 433,548 | +0.24(+2.72%) |
Nov 03, 2017 | 8.650 | 9.010 | 8.580 | 8.830 | 346,814 | +0.15(+1.73%) |
Nov 02, 2017 | 8.720 | 9.040 | 8.465 | 8.680 | 334,199 | -0.09(-1.03%) |
Nov 01, 2017 | 8.160 | 8.830 | 8.120 | 8.770 | 443,614 | +0.72(+8.94%) |
Oct 31, 2017 | 7.980 | 8.170 | 7.850 | 8.050 | 446,485 | +0.06(+0.75%) |
Oct 30, 2017 | 8.200 | 8.580 | 7.890 | 7.990 | 610,663 | -0.15(-1.84%) |
Oct 27, 2017 | 7.990 | 8.450 | 7.990 | 8.140 | 345,563 | +0.12(+1.50%) |
Oct 26, 2017 | 8.200 | 8.220 | 7.870 | 8.020 | 374,436 | -0.19(-2.31%) |
Oct 25, 2017 | 8.400 | 8.480 | 8.040 | 8.210 | 271,317 | -0.24(-2.84%) |
Oct 24, 2017 | 8.700 | 8.800 | 8.260 | 8.450 | 237,060 | -0.36(-4.09%) |
Oct 23, 2017 | 9.140 | 9.140 | 8.630 | 8.810 | 743,336 | -0.23(-2.54%) |
Oct 20, 2017 | 9.140 | 9.200 | 8.980 | 9.040 | 511,565 | +0.00(+0.00%) |
Oct 19, 2017 | 9.200 | 9.230 | 8.820 | 9.040 | 3,079,541 | -1.50(-14.23%) |
Oct 18, 2017 | 10.75 | 11.09 | 10.47 | 10.54 | 113,275 | -0.15(-1.40%) |
Oct 17, 2017 | 10.36 | 10.77 | 10.35 | 10.69 | 245,510 | +0.19(+1.81%) |
Oct 16, 2017 | 10.45 | 10.75 | 10.27 | 10.50 | 56,342 | +0.10(+0.96%) |
Oct 13, 2017 | 10.45 | 10.51 | 10.38 | 10.40 | 53,906 | +0.08(+0.78%) |
Oct 12, 2017 | 10.59 | 10.77 | 10.26 | 10.32 | 61,401 | -0.48(-4.44%) |
Oct 11, 2017 | 10.67 | 10.85 | 10.57 | 10.80 | 84,897 | +0.15(+1.41%) |
Oct 10, 2017 | 9.830 | 10.74 | 9.830 | 10.65 | 99,442 | +1.00(+10.36%) |
Oct 09, 2017 | 9.800 | 9.940 | 9.630 | 9.650 | 51,625 | -0.19(-1.93%) |
Oct 06, 2017 | 10.14 | 10.14 | 9.760 | 9.840 | 54,950 | -0.45(-4.37%) |
Oct 05, 2017 | 10.03 | 10.49 | 10.03 | 10.29 | 62,391 | +0.13(+1.28%) |
Oct 04, 2017 | 10.78 | 10.89 | 10.09 | 10.16 | 74,456 | -0.60(-5.58%) |
Oct 03, 2017 | 10.87 | 10.92 | 10.63 | 10.76 | 86,329 | -0.10(-0.92%) |
Oct 02, 2017 | 10.80 | 11.12 | 10.66 | 10.86 | 105,363 | -0.13(-1.18%) |
Sep 29, 2017 | 11.36 | 11.37 | 10.97 | 10.99 | 62,675 | -0.35(-3.09%) |
Sep 28, 2017 | 11.46 | 11.55 | 11.24 | 11.34 | 65,916 | -0.10(-0.87%) |
Sep 27, 2017 | 11.53 | 11.60 | 11.34 | 11.44 | 107,378 | -0.06(-0.52%) |
Sep 26, 2017 | 11.25 | 11.68 | 11.22 | 11.50 | 85,744 | +0.23(+2.04%) |
Sep 25, 2017 | 11.09 | 11.52 | 11.09 | 11.27 | 86,184 | +0.18(+1.62%) |
Sep 22, 2017 | 11.06 | 11.52 | 10.95 | 11.09 | 90,937 | +0.04(+0.36%) |
Sep 21, 2017 | 10.44 | 11.20 | 10.41 | 11.05 | 98,638 | +0.60(+5.74%) |
Sep 20, 2017 | 10.42 | 10.63 | 10.34 | 10.45 | 140,511 | +0.11(+1.06%) |
Sep 19, 2017 | 10.38 | 10.53 | 10.04 | 10.34 | 91,758 | -0.02(-0.19%) |
Sep 18, 2017 | 10.11 | 10.45 | 9.900 | 10.36 | 104,680 | +0.23(+2.27%) |
Sep 15, 2017 | 10.31 | 10.48 | 9.970 | 10.13 | 973,815 | -0.13(-1.27%) |
Sep 14, 2017 | 10.35 | 10.49 | 10.03 | 10.26 | 97,597 | -0.03(-0.29%) |
Sep 13, 2017 | 10.50 | 10.67 | 10.20 | 10.29 | 107,998 | -0.16(-1.53%) |
Sep 12, 2017 | 9.740 | 10.87 | 9.740 | 10.45 | 146,686 | +0.59(+5.98%) |
Sep 11, 2017 | 9.590 | 9.950 | 9.334 | 9.860 | 106,689 | +0.32(+3.35%) |
Sep 08, 2017 | 10.37 | 10.37 | 9.490 | 9.540 | 97,575 | -0.83(-8.00%) |
Sep 07, 2017 | 10.37 | 10.64 | 10.12 | 10.37 | 106,030 | -0.03(-0.29%) |
Sep 06, 2017 | 9.940 | 10.95 | 9.800 | 10.40 | 183,921 | +0.58(+5.91%) |
Sep 05, 2017 | 9.710 | 10.06 | 9.410 | 9.820 | 83,249 | +0.18(+1.87%) |