Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.19 | 10.35 | 10.13 | 10.35 | 17,665 | +0.24(+2.35%) |
Nov 29, 2017 | 10.41 | 10.41 | 10.06 | 10.12 | 17,289 | -0.33(-3.18%) |
Nov 28, 2017 | 10.59 | 10.59 | 10.33 | 10.45 | 20,747 | +0.09(+0.85%) |
Nov 27, 2017 | 10.48 | 10.48 | 10.30 | 10.36 | 14,938 | -0.10(-0.99%) |
Nov 24, 2017 | 10.15 | 10.62 | 10.15 | 10.46 | 31,758 | +0.34(+3.35%) |
Nov 22, 2017 | 10.21 | 10.21 | 9.798 | 10.12 | 14,845 | -0.09(-0.87%) |
Nov 21, 2017 | 10.08 | 10.39 | 10.08 | 10.21 | 35,723 | +0.12(+1.17%) |
Nov 20, 2017 | 9.444 | 10.21 | 9.444 | 10.09 | 49,364 | +0.65(+6.88%) |
Nov 17, 2017 | 9.473 | 9.508 | 9.237 | 9.444 | 7,198 | -0.14(-1.51%) |
Nov 16, 2017 | 9.288 | 9.591 | 9.288 | 9.588 | 3,136 | +0.35(+3.77%) |
Nov 15, 2017 | 9.178 | 9.355 | 9.156 | 9.240 | 7,437 | -0.32(-3.36%) |
Nov 14, 2017 | 9.444 | 9.572 | 9.444 | 9.562 | 10,224 | +0.21(+2.21%) |
Nov 13, 2017 | 9.385 | 9.385 | 9.326 | 9.355 | 1,387 | -0.03(-0.31%) |
Nov 10, 2017 | 9.063 | 9.444 | 9.063 | 9.385 | 5,641 | +0.06(+0.63%) |
Nov 09, 2017 | 9.142 | 9.326 | 9.089 | 9.326 | 9,528 | -0.10(-1.11%) |
Nov 08, 2017 | 9.237 | 9.591 | 9.001 | 9.430 | 19,414 | +0.31(+3.41%) |
Nov 07, 2017 | 9.049 | 9.119 | 8.986 | 9.119 | 5,486 | +0.12(+1.31%) |
Nov 06, 2017 | 8.558 | 9.089 | 8.554 | 9.001 | 21,954 | +0.32(+3.74%) |
Nov 03, 2017 | 8.912 | 8.912 | 8.588 | 8.676 | 16,700 | -0.39(-4.32%) |
Nov 02, 2017 | 9.194 | 9.194 | 8.883 | 9.068 | 13,975 | -0.11(-1.20%) |
Nov 01, 2017 | 9.089 | 9.237 | 8.999 | 9.178 | 16,390 | +0.30(+3.32%) |
Oct 31, 2017 | 9.119 | 9.248 | 8.883 | 8.883 | 7,126 | -0.06(-0.66%) |
Oct 30, 2017 | 9.119 | 9.385 | 8.824 | 8.942 | 8,493 | -0.09(-0.98%) |
Oct 27, 2017 | 8.796 | 9.064 | 8.767 | 9.030 | 16,705 | +0.29(+3.36%) |
Oct 26, 2017 | 8.825 | 8.855 | 8.696 | 8.737 | 10,774 | -0.07(-0.84%) |
Oct 25, 2017 | 9.148 | 9.236 | 8.709 | 8.811 | 17,638 | -0.19(-2.11%) |
Oct 24, 2017 | 9.265 | 9.265 | 9.001 | 9.001 | 3,973 | -0.29(-3.15%) |
Oct 23, 2017 | 8.799 | 9.382 | 8.799 | 9.294 | 15,641 | +0.19(+2.14%) |
Oct 20, 2017 | 9.001 | 9.100 | 8.385 | 9.100 | 41,272 | +0.01(+0.11%) |
Oct 19, 2017 | 9.089 | 9.233 | 9.060 | 9.089 | 6,688 | +0.03(+0.32%) |
Oct 18, 2017 | 9.148 | 9.215 | 8.972 | 9.060 | 10,428 | -0.15(-1.59%) |
Oct 17, 2017 | 9.177 | 9.265 | 8.989 | 9.206 | 6,814 | +0.03(+0.32%) |
Oct 16, 2017 | 9.186 | 9.324 | 9.074 | 9.177 | 13,327 | +0.01(+0.13%) |
Oct 13, 2017 | 9.233 | 9.278 | 9.148 | 9.165 | 3,381 | -0.10(-1.08%) |
Oct 12, 2017 | 9.177 | 9.294 | 9.177 | 9.265 | 6,280 | +0.08(+0.89%) |
Oct 11, 2017 | 9.376 | 9.376 | 9.148 | 9.183 | 10,063 | -0.11(-1.20%) |
Oct 10, 2017 | 9.294 | 9.353 | 9.243 | 9.294 | 3,942 | -0.06(-0.63%) |
Oct 09, 2017 | 9.356 | 9.401 | 9.118 | 9.353 | 29,210 | -0.03(-0.31%) |
Oct 06, 2017 | 9.412 | 9.412 | 9.368 | 9.382 | 5,561 | -0.09(-0.93%) |
Oct 05, 2017 | 9.529 | 9.746 | 9.412 | 9.470 | 20,250 | -0.06(-0.62%) |
Oct 04, 2017 | 9.470 | 9.566 | 9.089 | 9.529 | 17,007 | +0.15(+1.56%) |
Oct 03, 2017 | 9.910 | 9.969 | 9.382 | 9.382 | 57,717 | -0.67(-6.71%) |
Oct 02, 2017 | 9.236 | 10.14 | 9.206 | 10.06 | 73,455 | +1.00(+11.00%) |
Sep 29, 2017 | 9.148 | 9.148 | 9.030 | 9.060 | 13,451 | -0.15(-1.59%) |
Sep 28, 2017 | 9.470 | 9.470 | 9.089 | 9.206 | 27,353 | -0.19(-2.03%) |
Sep 27, 2017 | 9.135 | 9.426 | 9.019 | 9.397 | 36,301 | +0.38(+4.19%) |
Sep 26, 2017 | 8.728 | 9.164 | 8.552 | 9.019 | 22,553 | +0.29(+3.33%) |
Sep 25, 2017 | 8.291 | 8.728 | 8.219 | 8.728 | 38,583 | +0.44(+5.26%) |
Sep 22, 2017 | 8.175 | 8.291 | 8.088 | 8.291 | 10,891 | +0.17(+2.15%) |
Sep 21, 2017 | 8.175 | 8.265 | 7.990 | 8.117 | 15,330 | -0.03(-0.36%) |
Sep 20, 2017 | 8.146 | 8.146 | 7.942 | 8.146 | 7,443 | -0.02(-0.20%) |
Sep 19, 2017 | 8.001 | 8.246 | 8.001 | 8.162 | 14,311 | +0.19(+2.36%) |
Sep 18, 2017 | 7.855 | 8.001 | 7.797 | 7.974 | 8,799 | +0.00(+0.03%) |
Sep 15, 2017 | 7.710 | 7.971 | 7.710 | 7.971 | 4,703 | +0.12(+1.48%) |
Sep 14, 2017 | 7.852 | 7.855 | 7.837 | 7.855 | 2,560 | +0.15(+1.89%) |
Sep 13, 2017 | 7.593 | 7.797 | 7.593 | 7.710 | 11,824 | +0.06(+0.76%) |
Sep 12, 2017 | 7.564 | 7.739 | 7.564 | 7.651 | 8,924 | +0.09(+1.15%) |
Sep 11, 2017 | 7.942 | 7.942 | 7.534 | 7.564 | 27,714 | -0.38(-4.76%) |
Sep 08, 2017 | 7.884 | 8.003 | 7.884 | 7.942 | 2,194 | -0.03(-0.37%) |
Sep 07, 2017 | 7.971 | 7.971 | 7.913 | 7.971 | 4,617 | +0.00(+0.00%) |
Sep 06, 2017 | 8.003 | 8.003 | 7.913 | 7.971 | 7,866 | -0.12(-1.44%) |
Sep 05, 2017 | 8.117 | 8.146 | 8.045 | 8.088 | 4,533 | +0.05(+0.57%) |