Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.916 | 8.998 | 8.825 | 8.851 | 619,172 | -0.05(-0.53%) |
Nov 29, 2017 | 8.816 | 8.931 | 8.786 | 8.898 | 614,430 | +0.11(+1.21%) |
Nov 28, 2017 | 8.763 | 8.839 | 8.742 | 8.792 | 814,747 | +0.03(+0.34%) |
Nov 27, 2017 | 8.833 | 8.863 | 8.763 | 8.763 | 390,544 | -0.09(-1.00%) |
Nov 24, 2017 | 8.945 | 8.957 | 8.851 | 8.851 | 173,129 | -0.05(-0.53%) |
Nov 22, 2017 | 8.839 | 8.934 | 8.833 | 8.898 | 462,746 | +0.05(+0.60%) |
Nov 21, 2017 | 8.880 | 8.957 | 8.810 | 8.845 | 689,048 | -0.01(-0.13%) |
Nov 20, 2017 | 8.757 | 8.886 | 8.745 | 8.857 | 622,854 | +0.11(+1.28%) |
Nov 17, 2017 | 8.651 | 8.763 | 8.651 | 8.745 | 477,862 | +0.05(+0.61%) |
Nov 16, 2017 | 8.545 | 8.718 | 8.545 | 8.692 | 518,303 | +0.16(+1.86%) |
Nov 15, 2017 | 8.533 | 9.187 | 8.421 | 8.533 | 1,270,563 | -0.05(-0.62%) |
Nov 14, 2017 | 8.657 | 8.710 | 8.539 | 8.586 | 1,125,055 | -0.09(-1.09%) |
Nov 13, 2017 | 8.662 | 8.763 | 8.615 | 8.680 | 669,346 | +0.00(+0.00%) |
Nov 10, 2017 | 8.780 | 8.816 | 8.674 | 8.680 | 1,008,466 | -0.12(-1.41%) |
Nov 09, 2017 | 8.839 | 8.904 | 8.780 | 8.804 | 823,756 | -0.06(-0.73%) |
Nov 08, 2017 | 8.792 | 8.934 | 8.769 | 8.869 | 1,145,969 | +0.08(+0.94%) |
Nov 07, 2017 | 8.869 | 9.157 | 8.739 | 8.786 | 966,805 | -0.18(-2.04%) |
Nov 06, 2017 | 9.116 | 9.134 | 8.951 | 8.969 | 552,964 | -0.15(-1.68%) |
Nov 03, 2017 | 9.163 | 9.193 | 9.110 | 9.122 | 332,307 | -0.08(-0.90%) |
Nov 02, 2017 | 9.340 | 9.346 | 9.152 | 9.205 | 515,500 | -0.14(-1.45%) |
Nov 01, 2017 | 9.340 | 9.482 | 9.293 | 9.340 | 864,781 | +0.08(+0.89%) |
Oct 31, 2017 | 9.381 | 9.429 | 9.252 | 9.258 | 829,003 | -0.10(-1.07%) |
Oct 30, 2017 | 9.440 | 9.482 | 9.334 | 9.358 | 426,218 | -0.12(-1.31%) |
Oct 27, 2017 | 9.411 | 9.511 | 9.328 | 9.482 | 461,741 | +0.07(+0.75%) |
Oct 26, 2017 | 9.605 | 9.614 | 9.387 | 9.411 | 515,069 | -0.15(-1.60%) |
Oct 25, 2017 | 9.664 | 9.682 | 9.470 | 9.564 | 626,077 | -0.13(-1.34%) |
Oct 24, 2017 | 9.717 | 9.764 | 9.682 | 9.694 | 300,360 | +0.01(+0.12%) |
Oct 23, 2017 | 9.841 | 9.841 | 9.611 | 9.682 | 480,550 | -0.12(-1.26%) |
Oct 20, 2017 | 9.859 | 9.859 | 9.759 | 9.806 | 429,873 | +0.01(+0.12%) |
Oct 19, 2017 | 9.794 | 9.859 | 9.753 | 9.794 | 320,274 | -0.04(-0.36%) |
Oct 18, 2017 | 9.806 | 9.888 | 9.806 | 9.829 | 586,036 | +0.01(+0.12%) |
Oct 17, 2017 | 9.817 | 9.870 | 9.747 | 9.817 | 395,874 | +0.01(+0.12%) |
Oct 16, 2017 | 9.776 | 9.901 | 9.776 | 9.806 | 440,817 | +0.01(+0.06%) |
Oct 13, 2017 | 9.747 | 9.829 | 9.717 | 9.800 | 353,245 | +0.06(+0.67%) |
Oct 12, 2017 | 9.806 | 9.806 | 9.735 | 9.735 | 381,328 | -0.06(-0.60%) |
Oct 11, 2017 | 9.723 | 9.829 | 9.723 | 9.794 | 401,222 | +0.06(+0.61%) |
Oct 10, 2017 | 9.741 | 9.759 | 9.670 | 9.735 | 461,797 | +0.01(+0.12%) |
Oct 09, 2017 | 9.670 | 9.741 | 9.648 | 9.723 | 304,195 | +0.05(+0.55%) |
Oct 06, 2017 | 9.841 | 9.853 | 9.652 | 9.670 | 624,101 | -0.20(-2.03%) |
Oct 05, 2017 | 9.723 | 9.935 | 9.723 | 9.870 | 948,102 | +0.15(+1.58%) |
Oct 04, 2017 | 9.741 | 9.741 | 9.605 | 9.717 | 617,748 | -0.03(-0.30%) |
Oct 03, 2017 | 9.747 | 9.753 | 9.611 | 9.747 | 761,453 | -0.01(-0.06%) |
Oct 02, 2017 | 9.605 | 9.753 | 9.540 | 9.753 | 512,260 | +0.15(+1.60%) |
Sep 29, 2017 | 9.635 | 9.652 | 9.558 | 9.599 | 540,647 | -0.02(-0.24%) |
Sep 28, 2017 | 9.641 | 9.652 | 9.529 | 9.623 | 500,678 | -0.02(-0.24%) |
Sep 27, 2017 | 9.611 | 9.676 | 9.539 | 9.647 | 623,747 | +0.07(+0.74%) |
Sep 26, 2017 | 9.564 | 9.635 | 9.523 | 9.576 | 350,674 | +0.02(+0.18%) |
Sep 25, 2017 | 9.570 | 9.617 | 9.523 | 9.558 | 287,407 | +0.01(+0.06%) |
Sep 22, 2017 | 9.505 | 9.608 | 9.505 | 9.552 | 373,846 | +0.06(+0.68%) |
Sep 21, 2017 | 9.482 | 9.535 | 9.443 | 9.487 | 474,882 | +0.01(+0.12%) |
Sep 20, 2017 | 9.446 | 9.523 | 9.440 | 9.476 | 418,843 | +0.04(+0.44%) |
Sep 19, 2017 | 9.399 | 9.511 | 9.340 | 9.434 | 614,865 | +0.04(+0.44%) |
Sep 18, 2017 | 9.358 | 9.423 | 9.317 | 9.393 | 633,825 | +0.05(+0.57%) |
Sep 15, 2017 | 9.375 | 9.434 | 9.287 | 9.340 | 3,230,212 | -0.01(-0.13%) |
Sep 14, 2017 | 9.340 | 9.381 | 9.275 | 9.352 | 744,594 | +0.01(+0.13%) |
Sep 13, 2017 | 9.456 | 9.456 | 9.329 | 9.340 | 789,173 | -0.09(-0.98%) |
Sep 12, 2017 | 9.508 | 9.525 | 9.433 | 9.433 | 553,469 | -0.08(-0.79%) |
Sep 11, 2017 | 9.496 | 9.525 | 9.433 | 9.508 | 929,469 | +0.03(+0.37%) |
Sep 08, 2017 | 9.462 | 9.496 | 9.421 | 9.473 | 465,138 | -0.01(-0.06%) |
Sep 07, 2017 | 9.508 | 9.543 | 9.444 | 9.479 | 509,129 | +0.00(+0.00%) |
Sep 06, 2017 | 9.485 | 9.583 | 9.427 | 9.479 | 441,964 | -0.01(-0.06%) |
Sep 05, 2017 | 9.682 | 9.745 | 9.450 | 9.485 | 602,057 | -0.20(-2.09%) |