Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.200 | 8.400 | 8.078 | 8.198 | 6,233 | +0.10(+1.20%) |
Nov 29, 2017 | 8.487 | 8.500 | 8.000 | 8.101 | 16,681 | -0.40(-4.69%) |
Nov 28, 2017 | 8.700 | 8.700 | 8.300 | 8.500 | 11,580 | -0.20(-2.34%) |
Nov 27, 2017 | 8.968 | 9.000 | 8.700 | 8.704 | 7,475 | -0.26(-2.87%) |
Nov 24, 2017 | 8.674 | 9.001 | 8.600 | 8.961 | 4,389 | +0.26(+3.00%) |
Nov 22, 2017 | 9.000 | 9.000 | 8.500 | 8.700 | 5,493 | -0.25(-2.80%) |
Nov 21, 2017 | 8.815 | 9.000 | 8.807 | 8.951 | 9,217 | +0.14(+1.64%) |
Nov 20, 2017 | 9.000 | 9.000 | 8.801 | 8.807 | 6,313 | -0.09(-1.04%) |
Nov 17, 2017 | 8.800 | 9.001 | 8.100 | 8.900 | 6,414 | +0.04(+0.47%) |
Nov 16, 2017 | 8.500 | 9.400 | 8.300 | 8.858 | 10,816 | +0.37(+4.38%) |
Nov 15, 2017 | 9.100 | 9.100 | 7.900 | 8.486 | 34,691 | -0.91(-9.72%) |
Nov 14, 2017 | 9.600 | 9.741 | 9.019 | 9.400 | 19,532 | -0.30(-3.09%) |
Nov 13, 2017 | 10.10 | 10.50 | 9.600 | 9.700 | 14,643 | -0.50(-4.90%) |
Nov 10, 2017 | 10.60 | 10.60 | 10.20 | 10.20 | 7,383 | +0.10(+0.99%) |
Nov 09, 2017 | 10.80 | 11.00 | 10.00 | 10.10 | 11,987 | -0.60(-5.61%) |
Nov 08, 2017 | 10.70 | 10.80 | 10.70 | 10.70 | 3,058 | +0.00(+0.00%) |
Nov 07, 2017 | 10.80 | 11.00 | 10.70 | 10.70 | 10,990 | +0.00(+0.00%) |
Nov 06, 2017 | 10.70 | 10.90 | 10.70 | 10.70 | 8,198 | -0.10(-0.93%) |
Nov 03, 2017 | 10.90 | 10.90 | 10.70 | 10.80 | 3,413 | -0.05(-0.46%) |
Nov 02, 2017 | 11.00 | 11.27 | 10.70 | 10.85 | 6,581 | -0.15(-1.36%) |
Nov 01, 2017 | 11.50 | 11.50 | 11.00 | 11.00 | 5,388 | -0.40(-3.51%) |
Oct 31, 2017 | 11.40 | 11.60 | 11.40 | 11.40 | 4,762 | -0.10(-0.87%) |
Oct 30, 2017 | 11.80 | 11.90 | 11.40 | 11.50 | 3,106 | -0.30(-2.54%) |
Oct 27, 2017 | 11.50 | 12.00 | 11.50 | 11.80 | 5,672 | +0.30(+2.61%) |
Oct 26, 2017 | 11.80 | 11.90 | 11.50 | 11.50 | 7,571 | -0.40(-3.36%) |
Oct 25, 2017 | 11.90 | 12.30 | 11.50 | 11.90 | 9,107 | +0.00(+0.00%) |
Oct 24, 2017 | 11.90 | 12.30 | 11.80 | 11.90 | 2,437 | +0.00(+0.00%) |
Oct 23, 2017 | 11.80 | 12.20 | 11.80 | 11.90 | 5,994 | +0.00(+0.00%) |
Oct 20, 2017 | 12.30 | 12.30 | 11.80 | 11.90 | 2,292 | -0.10(-0.83%) |
Oct 19, 2017 | 11.80 | 12.50 | 11.80 | 12.00 | 2,477 | +0.00(+0.00%) |
Oct 18, 2017 | 11.90 | 12.15 | 11.80 | 12.00 | 4,205 | +0.00(+0.00%) |
Oct 17, 2017 | 12.40 | 12.40 | 11.70 | 12.00 | 5,198 | -0.40(-3.23%) |
Oct 16, 2017 | 12.30 | 12.66 | 12.30 | 12.40 | 1,133 | +0.00(+0.00%) |
Oct 13, 2017 | 11.50 | 12.50 | 11.50 | 12.40 | 2,172 | +0.10(+0.81%) |
Oct 12, 2017 | 12.30 | 12.60 | 12.20 | 12.30 | 1,666 | +0.00(+0.00%) |
Oct 11, 2017 | 12.30 | 12.50 | 12.00 | 12.30 | 6,664 | -0.30(-2.38%) |
Oct 10, 2017 | 12.85 | 13.00 | 12.50 | 12.60 | 4,659 | -0.25(-1.95%) |
Oct 09, 2017 | 12.90 | 13.00 | 12.60 | 12.85 | 6,875 | +0.05(+0.39%) |
Oct 06, 2017 | 12.50 | 12.90 | 12.50 | 12.80 | 1,862 | +0.10(+0.79%) |
Oct 05, 2017 | 12.70 | 13.00 | 12.30 | 12.70 | 14,106 | +0.20(+1.60%) |
Oct 04, 2017 | 12.10 | 14.00 | 12.10 | 12.50 | 22,310 | +0.10(+0.81%) |
Oct 03, 2017 | 12.90 | 13.00 | 12.30 | 12.40 | 7,604 | -0.40(-3.13%) |
Oct 02, 2017 | 12.70 | 13.00 | 12.50 | 12.80 | 4,359 | +0.00(+0.00%) |
Sep 29, 2017 | 13.40 | 13.49 | 12.70 | 12.80 | 8,020 | -0.60(-4.48%) |
Sep 28, 2017 | 13.00 | 14.20 | 12.40 | 13.40 | 33,164 | +0.40(+3.08%) |
Sep 27, 2017 | 11.40 | 13.30 | 11.40 | 13.00 | 65,242 | +1.60(+14.04%) |
Sep 26, 2017 | 11.40 | 11.60 | 11.40 | 11.40 | 2,343 | +0.00(+0.00%) |
Sep 25, 2017 | 11.20 | 11.60 | 11.10 | 11.40 | 6,394 | +0.20(+1.79%) |
Sep 22, 2017 | 11.20 | 11.20 | 11.00 | 11.20 | 2,487 | +0.00(+0.00%) |
Sep 21, 2017 | 11.40 | 11.50 | 11.10 | 11.20 | 5,708 | -0.30(-2.61%) |
Sep 20, 2017 | 11.30 | 11.70 | 11.10 | 11.50 | 6,930 | +0.10(+0.88%) |
Sep 19, 2017 | 11.50 | 11.70 | 11.40 | 11.40 | 5,778 | -0.10(-0.87%) |
Sep 18, 2017 | 12.00 | 12.00 | 11.40 | 11.50 | 4,946 | -0.60(-4.96%) |
Sep 15, 2017 | 12.10 | 12.30 | 11.80 | 12.10 | 6,813 | +0.00(+0.00%) |
Sep 14, 2017 | 12.00 | 12.20 | 11.90 | 12.10 | 4,833 | +0.20(+1.68%) |
Sep 13, 2017 | 12.00 | 12.19 | 11.80 | 11.90 | 6,581 | -0.20(-1.65%) |
Sep 12, 2017 | 12.50 | 12.50 | 12.00 | 12.10 | 2,951 | -0.10(-0.82%) |
Sep 11, 2017 | 12.60 | 12.60 | 12.20 | 12.20 | 2,428 | -0.40(-3.17%) |
Sep 08, 2017 | 12.80 | 13.00 | 12.30 | 12.60 | 6,265 | +0.20(+1.61%) |
Sep 07, 2017 | 12.52 | 12.60 | 12.11 | 12.40 | 14,541 | -0.10(-0.80%) |
Sep 06, 2017 | 12.40 | 12.75 | 11.90 | 12.50 | 5,884 | -0.10(-0.79%) |
Sep 05, 2017 | 12.40 | 12.50 | 12.30 | 12.60 | 7,017 | +0.10(+0.80%) |