Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.554 | 8.554 | 8.379 | 8.440 | 473,520 | -0.07(-0.84%) |
Nov 29, 2017 | 8.490 | 8.568 | 8.454 | 8.511 | 510,751 | +0.05(+0.59%) |
Nov 28, 2017 | 8.390 | 8.483 | 8.382 | 8.461 | 473,542 | +0.09(+1.02%) |
Nov 27, 2017 | 8.461 | 8.375 | 8.375 | 348,481 | -0.02(-0.26%) | |
Nov 24, 2017 | 8.461 | 8.461 | 8.390 | 8.397 | 213,393 | -0.01(-0.17%) |
Nov 22, 2017 | 8.390 | 8.497 | 8.390 | 8.411 | 414,382 | +0.04(+0.43%) |
Nov 21, 2017 | 8.325 | 8.411 | 8.318 | 8.375 | 509,737 | +0.08(+0.95%) |
Nov 20, 2017 | 8.225 | 8.340 | 8.193 | 8.297 | 348,959 | +0.10(+1.22%) |
Nov 17, 2017 | 8.154 | 8.243 | 8.143 | 8.197 | 525,556 | +0.04(+0.53%) |
Nov 16, 2017 | 8.089 | 8.232 | 8.089 | 8.154 | 431,681 | +0.10(+1.24%) |
Nov 15, 2017 | 8.039 | 8.111 | 8.004 | 8.054 | 389,265 | -0.04(-0.44%) |
Nov 14, 2017 | 7.997 | 8.132 | 7.997 | 8.089 | 298,008 | +0.05(+0.62%) |
Nov 13, 2017 | 7.925 | 8.082 | 7.925 | 8.039 | 559,594 | +0.08(+0.99%) |
Nov 10, 2017 | 7.961 | 8.036 | 7.925 | 7.961 | 524,101 | -0.01(-0.18%) |
Nov 09, 2017 | 7.918 | 8.018 | 7.904 | 7.975 | 469,358 | +0.02(+0.27%) |
Nov 08, 2017 | 7.932 | 7.997 | 7.889 | 7.954 | 473,211 | +0.02(+0.27%) |
Nov 07, 2017 | 7.968 | 8.025 | 7.911 | 7.932 | 688,935 | -0.03(-0.36%) |
Nov 06, 2017 | 7.861 | 8.018 | 7.861 | 7.961 | 841,324 | +0.10(+1.27%) |
Nov 03, 2017 | 7.989 | 7.993 | 7.812 | 7.861 | 908,328 | -0.13(-1.61%) |
Nov 02, 2017 | 8.111 | 8.118 | 7.939 | 7.989 | 832,727 | -0.14(-1.76%) |
Nov 01, 2017 | 8.232 | 8.248 | 8.111 | 8.132 | 736,233 | -0.06(-0.78%) |
Oct 31, 2017 | 8.325 | 8.325 | 8.172 | 8.197 | 615,307 | -0.07(-0.86%) |
Oct 30, 2017 | 8.297 | 8.390 | 8.247 | 8.268 | 546,888 | -0.03(-0.34%) |
Oct 27, 2017 | 8.075 | 8.382 | 8.061 | 8.297 | 1,031,739 | +0.08(+0.96%) |
Oct 26, 2017 | 8.454 | 8.461 | 8.218 | 8.218 | 1,180,508 | -0.24(-2.79%) |
Oct 25, 2017 | 9.040 | 9.040 | 8.147 | 8.454 | 2,911,552 | -0.60(-6.63%) |
Oct 24, 2017 | 9.054 | 9.119 | 9.044 | 9.054 | 489,148 | +0.01(+0.08%) |
Oct 23, 2017 | 9.126 | 9.140 | 9.040 | 9.047 | 359,497 | -0.07(-0.78%) |
Oct 20, 2017 | 9.119 | 9.140 | 9.083 | 9.119 | 430,760 | +0.04(+0.39%) |
Oct 19, 2017 | 9.061 | 9.090 | 9.026 | 9.083 | 345,993 | -0.01(-0.08%) |
Oct 18, 2017 | 9.090 | 9.146 | 9.090 | 9.090 | 383,213 | +0.01(+0.16%) |
Oct 17, 2017 | 9.083 | 9.111 | 9.047 | 9.076 | 412,346 | -0.01(-0.08%) |
Oct 16, 2017 | 9.004 | 9.161 | 9.004 | 9.083 | 763,066 | +0.01(+0.16%) |
Oct 13, 2017 | 9.047 | 9.111 | 9.011 | 9.069 | 273,702 | +0.02(+0.24%) |
Oct 12, 2017 | 9.083 | 9.097 | 9.011 | 9.047 | 536,102 | -0.03(-0.32%) |
Oct 11, 2017 | 9.054 | 9.076 | 8.997 | 9.076 | 649,519 | +0.05(+0.55%) |
Oct 10, 2017 | 9.133 | 9.133 | 9.015 | 9.026 | 506,430 | -0.09(-0.94%) |
Oct 09, 2017 | 9.076 | 9.133 | 9.052 | 9.111 | 528,339 | +0.03(+0.31%) |
Oct 06, 2017 | 9.133 | 9.133 | 9.022 | 9.083 | 502,631 | -0.04(-0.47%) |
Oct 05, 2017 | 9.119 | 9.197 | 9.104 | 9.126 | 587,348 | +0.01(+0.08%) |
Oct 04, 2017 | 9.140 | 9.176 | 9.069 | 9.119 | 461,970 | -0.02(-0.23%) |
Oct 03, 2017 | 9.147 | 9.183 | 9.104 | 9.140 | 519,039 | +0.01(+0.08%) |
Oct 02, 2017 | 9.104 | 9.140 | 9.054 | 9.133 | 639,674 | +0.04(+0.39%) |
Sep 29, 2017 | 9.083 | 9.204 | 9.055 | 9.097 | 677,168 | -0.01(-0.08%) |
Sep 28, 2017 | 9.104 | 9.133 | 8.881 | 9.104 | 1,062,312 | +0.04(+0.39%) |
Sep 27, 2017 | 9.103 | 9.134 | 8.938 | 9.069 | 1,193,260 | -0.01(-0.08%) |
Sep 26, 2017 | 9.075 | 9.103 | 9.041 | 9.075 | 968,279 | -0.01(-0.08%) |
Sep 25, 2017 | 9.137 | 9.144 | 9.041 | 9.082 | 949,424 | -0.08(-0.90%) |
Sep 22, 2017 | 9.158 | 9.185 | 9.144 | 9.164 | 561,398 | +0.03(+0.30%) |
Sep 21, 2017 | 9.123 | 9.185 | 9.123 | 9.137 | 561,542 | +0.01(+0.15%) |
Sep 20, 2017 | 9.116 | 9.164 | 9.103 | 9.123 | 687,230 | +0.02(+0.23%) |
Sep 19, 2017 | 9.069 | 9.167 | 9.069 | 9.103 | 564,777 | +0.04(+0.45%) |
Sep 18, 2017 | 9.027 | 9.137 | 9.027 | 9.062 | 754,987 | +0.04(+0.46%) |
Sep 15, 2017 | 9.014 | 9.065 | 8.966 | 9.021 | 1,028,152 | +0.03(+0.38%) |
Sep 14, 2017 | 8.979 | 9.034 | 8.966 | 8.986 | 304,931 | +0.01(+0.08%) |
Sep 13, 2017 | 8.959 | 9.003 | 8.952 | 8.979 | 307,143 | -0.02(-0.23%) |
Sep 12, 2017 | 8.932 | 9.048 | 8.925 | 9.000 | 502,837 | +0.10(+1.15%) |
Sep 11, 2017 | 8.849 | 8.938 | 8.849 | 8.897 | 543,700 | +0.10(+1.17%) |
Sep 08, 2017 | 8.774 | 8.810 | 8.760 | 8.795 | 235,249 | +0.02(+0.23%) |
Sep 07, 2017 | 8.808 | 8.829 | 8.740 | 8.774 | 266,000 | -0.03(-0.39%) |
Sep 06, 2017 | 8.808 | 8.822 | 8.740 | 8.808 | 354,292 | +0.03(+0.31%) |
Sep 05, 2017 | 8.945 | 8.945 | 8.764 | 8.781 | 456,804 | -0.14(-1.61%) |