Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.950 | 9.100 | 8.800 | 8.850 | 441,511 | +0.10(+1.14%) |
Nov 29, 2017 | 8.800 | 8.900 | 8.650 | 8.750 | 260,184 | -0.10(-1.13%) |
Nov 28, 2017 | 8.750 | 8.850 | 8.650 | 8.850 | 470,374 | +0.10(+1.14%) |
Nov 27, 2017 | 8.900 | 8.950 | 8.650 | 8.750 | 345,621 | -0.20(-2.23%) |
Nov 24, 2017 | 9.000 | 9.050 | 8.850 | 8.950 | 167,483 | +0.00(+0.00%) |
Nov 22, 2017 | 9.000 | 9.125 | 8.900 | 8.950 | 197,383 | +0.10(+1.13%) |
Nov 21, 2017 | 8.800 | 8.975 | 8.775 | 8.850 | 489,182 | +0.10(+1.14%) |
Nov 20, 2017 | 8.950 | 8.950 | 8.650 | 8.750 | 218,921 | -0.20(-2.23%) |
Nov 17, 2017 | 8.500 | 9.000 | 8.500 | 8.950 | 533,842 | +0.45(+5.29%) |
Nov 16, 2017 | 8.600 | 8.750 | 8.500 | 8.500 | 498,304 | -0.05(-0.58%) |
Nov 15, 2017 | 8.600 | 8.750 | 8.550 | 8.550 | 363,435 | -0.20(-2.29%) |
Nov 14, 2017 | 9.300 | 9.400 | 8.750 | 8.750 | 403,846 | -0.65(-6.91%) |
Nov 13, 2017 | 9.550 | 9.600 | 9.300 | 9.400 | 393,109 | -0.25(-2.59%) |
Nov 10, 2017 | 9.650 | 9.850 | 9.575 | 9.650 | 535,484 | -0.10(-1.03%) |
Nov 09, 2017 | 9.300 | 9.825 | 9.250 | 9.750 | 662,767 | +0.40(+4.28%) |
Nov 08, 2017 | 9.300 | 9.550 | 9.300 | 9.350 | 910,032 | -0.10(-1.06%) |
Nov 07, 2017 | 9.550 | 9.600 | 9.300 | 9.450 | 692,737 | +0.00(+0.00%) |
Nov 06, 2017 | 9.500 | 9.750 | 9.450 | 9.450 | 851,753 | +0.00(+0.00%) |
Nov 03, 2017 | 9.000 | 9.450 | 8.900 | 9.450 | 819,663 | +0.45(+5.00%) |
Nov 02, 2017 | 9.150 | 9.150 | 8.750 | 9.000 | 799,355 | +0.40(+4.65%) |
Nov 01, 2017 | 8.750 | 8.900 | 8.600 | 8.600 | 538,178 | -0.15(-1.71%) |
Oct 31, 2017 | 8.850 | 8.900 | 8.250 | 8.750 | 775,828 | -0.45(-4.89%) |
Oct 30, 2017 | 9.250 | 9.450 | 9.150 | 9.200 | 545,804 | +0.00(+0.00%) |
Oct 27, 2017 | 9.200 | 9.425 | 9.100 | 9.200 | 466,591 | -0.05(-0.54%) |
Oct 26, 2017 | 9.150 | 9.350 | 9.075 | 9.250 | 223,752 | +0.10(+1.09%) |
Oct 25, 2017 | 9.150 | 9.300 | 9.000 | 9.150 | 380,498 | -0.05(-0.54%) |
Oct 24, 2017 | 9.500 | 9.500 | 9.150 | 9.200 | 448,554 | -0.15(-1.60%) |
Oct 23, 2017 | 9.450 | 9.550 | 9.300 | 9.350 | 267,538 | -0.10(-1.06%) |
Oct 20, 2017 | 9.550 | 9.550 | 9.350 | 9.450 | 334,043 | -0.05(-0.53%) |
Oct 19, 2017 | 9.700 | 9.731 | 9.350 | 9.500 | 267,616 | -0.20(-2.06%) |
Oct 18, 2017 | 9.600 | 9.800 | 9.500 | 9.700 | 834,762 | +0.15(+1.57%) |
Oct 17, 2017 | 9.750 | 9.800 | 9.550 | 9.550 | 229,926 | -0.15(-1.55%) |
Oct 16, 2017 | 9.900 | 9.950 | 9.550 | 9.700 | 270,533 | -0.15(-1.52%) |
Oct 13, 2017 | 9.900 | 10.00 | 9.800 | 9.850 | 397,349 | +0.20(+2.07%) |
Oct 12, 2017 | 9.750 | 9.750 | 9.600 | 9.650 | 448,539 | -0.15(-1.53%) |
Oct 11, 2017 | 9.800 | 9.900 | 9.700 | 9.800 | 348,365 | +0.05(+0.51%) |
Oct 10, 2017 | 10.05 | 10.05 | 9.700 | 9.750 | 398,439 | -0.10(-1.02%) |
Oct 09, 2017 | 9.700 | 9.900 | 9.650 | 9.850 | 283,242 | +0.15(+1.55%) |
Oct 06, 2017 | 9.600 | 9.829 | 9.450 | 9.700 | 534,641 | +0.00(+0.00%) |
Oct 05, 2017 | 9.750 | 9.850 | 9.625 | 9.700 | 668,095 | +0.00(+0.00%) |
Oct 04, 2017 | 9.700 | 9.850 | 9.600 | 9.700 | 1,089,638 | +0.00(+0.00%) |
Oct 03, 2017 | 10.05 | 10.05 | 9.650 | 9.700 | 695,128 | -0.35(-3.48%) |
Oct 02, 2017 | 9.900 | 10.15 | 9.800 | 10.05 | 606,150 | +0.05(+0.50%) |
Sep 29, 2017 | 10.10 | 10.15 | 9.925 | 10.00 | 805,541 | -0.15(-1.48%) |
Sep 28, 2017 | 9.950 | 10.20 | 9.900 | 10.15 | 493,395 | +0.15(+1.50%) |
Sep 27, 2017 | 10.00 | 9.700 | 10.00 | 858,201 | +0.25(+2.56%) | |
Sep 26, 2017 | 9.850 | 9.850 | 9.700 | 9.750 | 971,184 | -0.05(-0.51%) |
Sep 25, 2017 | 9.700 | 9.850 | 9.600 | 9.800 | 882,464 | +0.20(+2.08%) |
Sep 22, 2017 | 9.600 | 9.775 | 9.550 | 9.600 | 353,237 | +0.00(+0.00%) |
Sep 21, 2017 | 9.600 | 9.650 | 9.300 | 9.600 | 570,217 | +0.00(+0.00%) |
Sep 20, 2017 | 9.650 | 9.750 | 9.525 | 9.600 | 654,998 | -0.05(-0.52%) |
Sep 19, 2017 | 9.550 | 9.750 | 9.500 | 9.650 | 574,257 | +0.10(+1.05%) |
Sep 18, 2017 | 9.500 | 9.825 | 9.400 | 9.550 | 931,237 | +0.05(+0.53%) |
Sep 15, 2017 | 9.500 | 9.600 | 9.400 | 9.500 | 2,256,001 | +0.05(+0.53%) |
Sep 14, 2017 | 9.200 | 9.500 | 9.200 | 9.450 | 1,074,688 | +0.35(+3.85%) |
Sep 13, 2017 | 8.950 | 9.250 | 8.850 | 9.100 | 505,474 | +0.20(+2.25%) |
Sep 12, 2017 | 8.650 | 9.025 | 8.625 | 8.900 | 408,096 | +0.25(+2.89%) |
Sep 11, 2017 | 8.300 | 8.650 | 8.275 | 8.650 | 441,959 | +0.35(+4.22%) |
Sep 08, 2017 | 8.700 | 8.700 | 8.100 | 8.300 | 609,470 | -0.40(-4.60%) |
Sep 07, 2017 | 8.550 | 8.700 | 8.450 | 8.700 | 484,640 | +0.15(+1.75%) |
Sep 06, 2017 | 8.300 | 8.650 | 8.275 | 8.550 | 595,733 | +0.30(+3.64%) |
Sep 05, 2017 | 8.300 | 8.350 | 8.100 | 8.250 | 540,074 | +0.00(+0.00%) |