Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.855 | 9.068 | 8.855 | 8.926 | 5,038 | -0.14(-1.56%) |
Nov 29, 2017 | 8.855 | 9.103 | 8.749 | 9.068 | 15,944 | +0.21(+2.32%) |
Nov 28, 2017 | 8.902 | 8.902 | 8.713 | 8.862 | 5,786 | +0.15(+1.71%) |
Nov 27, 2017 | 8.835 | 8.855 | 8.713 | 8.713 | 1,901 | -0.11(-1.20%) |
Nov 24, 2017 | 8.713 | 8.820 | 8.713 | 8.820 | 532 | +0.14(+1.63%) |
Nov 22, 2017 | 8.891 | 8.891 | 8.678 | 8.678 | 6,476 | -0.21(-2.39%) |
Nov 21, 2017 | 8.891 | 8.891 | 8.891 | 8.891 | 417 | -0.18(-1.95%) |
Nov 20, 2017 | 9.068 | 9.068 | 9.068 | 9.068 | 299 | +0.04(+0.39%) |
Nov 17, 2017 | 8.873 | 9.032 | 8.678 | 9.032 | 1,583 | +0.14(+1.59%) |
Nov 14, 2017 | 8.891 | 8.891 | 8.891 | 242 | +0.00(+0.00%) | |
Nov 13, 2017 | 9.068 | 9.103 | 8.891 | 8.891 | 879 | +0.14(+1.62%) |
Nov 10, 2017 | 9.103 | 9.103 | 8.749 | 8.749 | 602 | -0.18(-1.98%) |
Nov 08, 2017 | 8.926 | 8.926 | 8.926 | 19 | -0.05(-0.59%) | |
Nov 07, 2017 | 8.961 | 8.997 | 8.961 | 8.979 | 1,247 | +0.09(+1.00%) |
Nov 06, 2017 | 8.820 | 8.891 | 8.820 | 8.891 | 791 | -0.11(-1.18%) |
Nov 03, 2017 | 8.997 | 8.997 | 8.997 | 8.997 | 299 | +0.04(+0.40%) |
Nov 02, 2017 | 8.961 | 8.961 | 8.944 | 8.961 | 1,398 | -0.04(-0.39%) |
Nov 01, 2017 | 8.997 | 9.050 | 8.997 | 8.997 | 1,847 | -0.30(-3.24%) |
Oct 31, 2017 | 9.032 | 9.298 | 9.000 | 9.298 | 6,864 | +0.30(+3.31%) |
Oct 30, 2017 | 9.032 | 9.032 | 8.997 | 9.000 | 2,364 | +0.00(+0.04%) |
Oct 27, 2017 | 8.997 | 8.997 | 8.997 | 8.997 | 7,700 | +0.15(+1.70%) |
Oct 26, 2017 | 8.820 | 8.847 | 8.820 | 8.847 | 4,775 | -0.08(-0.89%) |
Oct 25, 2017 | 8.855 | 8.926 | 8.855 | 8.926 | 2,389 | +0.04(+0.40%) |
Oct 24, 2017 | 8.846 | 8.891 | 8.845 | 8.891 | 16,134 | +0.07(+0.80%) |
Oct 23, 2017 | 8.891 | 8.891 | 8.749 | 8.820 | 6,612 | +0.18(+2.05%) |
Oct 20, 2017 | 8.643 | 8.643 | 8.643 | 8.643 | 856 | +0.00(+0.00%) |
Oct 19, 2017 | 8.961 | 8.961 | 8.643 | 8.643 | 410 | -0.10(-1.11%) |
Oct 18, 2017 | 8.855 | 8.855 | 8.739 | 8.739 | 1,427 | -0.12(-1.31%) |
Oct 17, 2017 | 8.900 | 8.900 | 8.820 | 8.855 | 4,268 | +0.04(+0.40%) |
Oct 16, 2017 | 8.643 | 8.926 | 8.643 | 8.820 | 5,780 | +0.04(+0.40%) |
Oct 12, 2017 | 8.784 | 8.784 | 8.784 | 84 | -0.07(-0.80%) | |
Oct 11, 2017 | 8.852 | 8.855 | 8.852 | 8.855 | 1,158 | +0.28(+3.31%) |
Oct 10, 2017 | 8.572 | 8.855 | 8.572 | 8.572 | 1,763 | -0.21(-2.42%) |
Oct 06, 2017 | 8.784 | 8.784 | 8.784 | 124 | +0.07(+0.85%) | |
Oct 05, 2017 | 8.995 | 8.995 | 8.678 | 8.710 | 5,677 | -0.39(-4.32%) |
Oct 04, 2017 | 8.643 | 9.103 | 8.643 | 9.103 | 17,756 | +0.60(+7.08%) |
Oct 03, 2017 | 8.501 | 8.607 | 8.395 | 8.501 | 6,908 | +0.00(+0.00%) |
Oct 02, 2017 | 8.416 | 8.536 | 8.363 | 8.501 | 4,874 | +0.00(+0.00%) |
Sep 29, 2017 | 8.465 | 8.501 | 8.465 | 8.501 | 814 | +0.14(+1.69%) |
Sep 28, 2017 | 8.395 | 8.536 | 8.359 | 8.359 | 1,442 | -0.14(-1.67%) |
Sep 27, 2017 | 8.501 | 8.604 | 8.253 | 8.501 | 12,238 | +0.07(+0.84%) |
Sep 26, 2017 | 8.430 | 8.430 | 8.430 | 8.430 | 1,891 | +0.00(+0.00%) |
Sep 25, 2017 | 8.395 | 8.430 | 8.395 | 8.430 | 1,933 | -0.04(-0.42%) |
Sep 22, 2017 | 8.359 | 8.465 | 8.359 | 8.465 | 7,933 | +0.18(+2.14%) |
Sep 21, 2017 | 8.395 | 8.395 | 8.288 | 8.288 | 9,015 | -0.04(-0.43%) |
Sep 20, 2017 | 8.359 | 8.359 | 8.324 | 8.324 | 4,755 | +0.07(+0.82%) |
Sep 19, 2017 | 8.218 | 8.359 | 8.218 | 8.256 | 12,039 | +0.00(+0.04%) |
Sep 18, 2017 | 8.324 | 8.324 | 8.218 | 8.253 | 3,314 | +0.00(+0.00%) |
Sep 15, 2017 | 8.288 | 8.288 | 8.253 | 8.253 | 4,006 | -0.04(-0.43%) |
Sep 14, 2017 | 8.288 | 8.359 | 8.218 | 8.288 | 3,883 | -0.07(-0.85%) |
Sep 13, 2017 | 8.359 | 8.359 | 8.288 | 8.359 | 1,987 | +0.00(+0.00%) |
Sep 12, 2017 | 8.607 | 8.607 | 8.324 | 8.359 | 2,302 | -0.09(-1.05%) |
Sep 11, 2017 | 8.395 | 8.572 | 8.395 | 8.448 | 3,126 | -0.09(-1.04%) |
Sep 08, 2017 | 8.465 | 8.536 | 8.465 | 8.536 | 3,777 | -0.04(-0.41%) |
Sep 07, 2017 | 8.448 | 8.572 | 8.448 | 8.572 | 2,011 | +0.09(+1.00%) |
Sep 06, 2017 | 8.417 | 8.487 | 8.413 | 8.487 | 15,398 | +0.07(+0.83%) |
Sep 05, 2017 | 8.311 | 8.417 | 8.311 | 8.417 | 1,690 | +0.11(+1.27%) |