Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.500 | 9.500 | 8.950 | 9.000 | 445,749 | -0.40(-4.26%) |
Nov 29, 2017 | 9.500 | 9.650 | 9.150 | 9.400 | 337,097 | -0.15(-1.57%) |
Nov 28, 2017 | 9.450 | 9.700 | 9.400 | 9.550 | 225,641 | +0.05(+0.53%) |
Nov 27, 2017 | 9.550 | 9.750 | 9.400 | 9.500 | 571,892 | -0.15(-1.55%) |
Nov 24, 2017 | 9.500 | 9.750 | 9.450 | 9.650 | 146,920 | +0.15(+1.58%) |
Nov 22, 2017 | 9.250 | 9.750 | 9.250 | 9.500 | 425,856 | +0.25(+2.70%) |
Nov 21, 2017 | 9.000 | 9.350 | 8.957 | 9.250 | 313,621 | +0.30(+3.35%) |
Nov 20, 2017 | 8.750 | 9.050 | 8.750 | 8.950 | 371,902 | +0.30(+3.47%) |
Nov 17, 2017 | 8.550 | 8.900 | 8.500 | 8.650 | 429,542 | -0.12(-1.42%) |
Nov 16, 2017 | 8.750 | 8.925 | 8.700 | 8.775 | 381,883 | +0.18(+2.03%) |
Nov 15, 2017 | 8.850 | 8.850 | 8.550 | 8.600 | 318,273 | -0.35(-3.91%) |
Nov 14, 2017 | 9.150 | 9.250 | 8.850 | 8.950 | 189,681 | -0.05(-0.56%) |
Nov 13, 2017 | 8.850 | 9.050 | 8.800 | 9.000 | 327,670 | +0.00(+0.00%) |
Nov 10, 2017 | 9.350 | 9.464 | 9.000 | 9.000 | 672,716 | -0.45(-4.76%) |
Nov 09, 2017 | 9.900 | 9.900 | 9.300 | 9.450 | 669,849 | -0.55(-5.50%) |
Nov 08, 2017 | 9.500 | 10.10 | 9.000 | 10.00 | 1,101,657 | +1.50(+17.65%) |
Nov 07, 2017 | 8.600 | 8.900 | 8.350 | 8.500 | 494,901 | -0.25(-2.86%) |
Nov 06, 2017 | 8.600 | 8.750 | 8.500 | 8.750 | 214,414 | +0.22(+2.64%) |
Nov 03, 2017 | 8.650 | 8.766 | 8.500 | 8.525 | 209,606 | -0.17(-2.01%) |
Nov 02, 2017 | 8.750 | 8.825 | 8.600 | 8.700 | 305,697 | +0.00(+0.00%) |
Nov 01, 2017 | 8.900 | 9.000 | 8.560 | 8.700 | 251,609 | -0.20(-2.25%) |
Oct 31, 2017 | 8.800 | 9.150 | 8.650 | 8.900 | 247,862 | +0.05(+0.56%) |
Oct 30, 2017 | 9.050 | 9.250 | 8.705 | 8.850 | 419,764 | -0.25(-2.75%) |
Oct 27, 2017 | 9.050 | 9.200 | 8.850 | 9.100 | 338,253 | +0.10(+1.11%) |
Oct 26, 2017 | 9.250 | 9.350 | 8.900 | 9.000 | 313,560 | -0.25(-2.70%) |
Oct 25, 2017 | 9.550 | 9.600 | 9.150 | 9.250 | 439,119 | -0.32(-3.39%) |
Oct 24, 2017 | 9.650 | 9.750 | 9.500 | 9.575 | 190,691 | -0.08(-0.78%) |
Oct 23, 2017 | 9.600 | 9.800 | 8.550 | 9.650 | 1,311,732 | +0.05(+0.52%) |
Oct 20, 2017 | 9.600 | 9.700 | 9.500 | 9.600 | 174,150 | +0.10(+1.05%) |
Oct 19, 2017 | 9.500 | 9.700 | 9.425 | 9.500 | 426,429 | -0.20(-2.06%) |
Oct 18, 2017 | 9.600 | 9.750 | 9.500 | 9.700 | 171,191 | +0.10(+1.04%) |
Oct 17, 2017 | 9.600 | 9.700 | 9.500 | 9.600 | 212,459 | +0.00(+0.00%) |
Oct 16, 2017 | 9.650 | 9.750 | 9.550 | 9.600 | 147,104 | -0.10(-1.03%) |
Oct 13, 2017 | 9.600 | 9.700 | 9.500 | 9.700 | 153,049 | +0.15(+1.57%) |
Oct 12, 2017 | 9.450 | 9.775 | 9.450 | 9.550 | 208,134 | +0.05(+0.53%) |
Oct 11, 2017 | 9.600 | 9.700 | 9.400 | 9.500 | 153,677 | -0.10(-1.04%) |
Oct 10, 2017 | 9.450 | 9.725 | 9.450 | 9.600 | 165,515 | +0.10(+1.05%) |
Oct 09, 2017 | 9.650 | 9.700 | 9.400 | 9.500 | 191,838 | -0.20(-2.06%) |
Oct 06, 2017 | 9.700 | 9.700 | 9.550 | 9.700 | 148,752 | +0.05(+0.52%) |
Oct 05, 2017 | 9.650 | 9.700 | 9.500 | 9.650 | 200,903 | +0.00(+0.00%) |
Oct 04, 2017 | 9.500 | 9.675 | 9.500 | 9.650 | 188,322 | +0.10(+1.05%) |
Oct 03, 2017 | 9.650 | 9.700 | 9.475 | 9.550 | 267,941 | -0.15(-1.55%) |
Oct 02, 2017 | 9.500 | 9.700 | 9.500 | 9.700 | 182,781 | +0.20(+2.11%) |
Sep 29, 2017 | 9.600 | 9.700 | 9.450 | 9.500 | 204,446 | -0.15(-1.55%) |
Sep 28, 2017 | 9.600 | 9.700 | 9.450 | 9.650 | 260,578 | +0.05(+0.52%) |
Sep 27, 2017 | 9.700 | 9.400 | 9.600 | 346,497 | +0.25(+2.67%) | |
Sep 26, 2017 | 9.400 | 9.500 | 9.300 | 9.350 | 207,751 | +0.00(+0.00%) |
Sep 25, 2017 | 9.650 | 9.700 | 9.250 | 9.350 | 310,687 | -0.30(-3.11%) |
Sep 22, 2017 | 9.550 | 9.700 | 9.450 | 9.650 | 235,179 | +0.00(+0.00%) |
Sep 21, 2017 | 9.500 | 9.700 | 9.450 | 9.650 | 238,171 | +0.10(+1.05%) |
Sep 20, 2017 | 9.650 | 9.700 | 9.450 | 9.550 | 522,980 | -0.15(-1.55%) |
Sep 19, 2017 | 9.950 | 9.950 | 9.650 | 9.700 | 305,484 | -0.20(-2.02%) |
Sep 18, 2017 | 9.850 | 10.10 | 9.750 | 9.900 | 330,561 | +0.10(+1.02%) |
Sep 15, 2017 | 9.800 | 10.00 | 9.700 | 9.800 | 325,543 | +0.00(+0.00%) |
Sep 14, 2017 | 9.850 | 10.05 | 9.650 | 9.800 | 301,809 | -0.10(-1.01%) |
Sep 13, 2017 | 9.900 | 10.15 | 9.800 | 9.900 | 268,430 | -0.10(-1.00%) |
Sep 12, 2017 | 9.900 | 10.15 | 9.800 | 10.00 | 232,349 | +0.10(+1.01%) |
Sep 11, 2017 | 9.800 | 10.10 | 9.800 | 9.900 | 362,324 | +0.15(+1.54%) |
Sep 08, 2017 | 9.950 | 9.950 | 9.700 | 9.750 | 234,114 | -0.15(-1.52%) |
Sep 07, 2017 | 9.900 | 10.14 | 9.850 | 9.900 | 180,263 | +0.00(+0.00%) |
Sep 06, 2017 | 10.00 | 10.05 | 9.850 | 9.900 | 249,307 | -0.05(-0.50%) |
Sep 05, 2017 | 9.900 | 10.15 | 9.800 | 9.950 | 269,985 | -0.05(-0.50%) |