Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.584 | 7.692 | 7.469 | 7.671 | 5,298,037 | +0.12(+1.52%) |
Nov 29, 2017 | 7.326 | 7.606 | 7.311 | 7.556 | 3,845,680 | +0.25(+3.44%) |
Nov 28, 2017 | 7.247 | 7.397 | 7.232 | 7.304 | 3,134,264 | +0.08(+1.09%) |
Nov 27, 2017 | 7.117 | 7.257 | 7.067 | 7.225 | 4,570,792 | +0.11(+1.52%) |
Nov 24, 2017 | 7.074 | 7.160 | 7.034 | 7.117 | 1,130,354 | +0.05(+0.71%) |
Nov 22, 2017 | 7.024 | 7.175 | 7.009 | 7.067 | 3,807,349 | +0.04(+0.61%) |
Nov 21, 2017 | 7.038 | 7.103 | 6.973 | 7.024 | 4,510,032 | -0.02(-0.31%) |
Nov 20, 2017 | 6.988 | 7.160 | 6.973 | 7.045 | 4,784,817 | +0.04(+0.59%) |
Nov 17, 2017 | 7.011 | 7.060 | 6.940 | 7.004 | 3,467,768 | -0.03(-0.40%) |
Nov 16, 2017 | 6.813 | 7.067 | 6.813 | 7.032 | 3,069,219 | +0.23(+3.42%) |
Nov 15, 2017 | 6.771 | 6.870 | 6.701 | 6.799 | 5,512,025 | -0.02(-0.31%) |
Nov 14, 2017 | 7.053 | 7.060 | 6.792 | 6.821 | 4,367,199 | -0.25(-3.49%) |
Nov 13, 2017 | 7.265 | 7.364 | 6.951 | 7.067 | 5,164,792 | -0.25(-3.38%) |
Nov 10, 2017 | 7.441 | 7.505 | 7.208 | 7.314 | 6,086,812 | -0.13(-1.71%) |
Nov 09, 2017 | 7.589 | 7.695 | 7.365 | 7.441 | 5,199,834 | -0.18(-2.31%) |
Nov 08, 2017 | 7.498 | 7.632 | 7.455 | 7.618 | 4,011,262 | +0.10(+1.31%) |
Nov 07, 2017 | 7.744 | 7.914 | 7.476 | 7.519 | 4,810,359 | -0.23(-2.91%) |
Nov 06, 2017 | 7.886 | 7.935 | 7.730 | 7.744 | 4,375,856 | -0.19(-2.40%) |
Nov 03, 2017 | 7.829 | 8.189 | 7.829 | 7.935 | 8,193,479 | +0.04(+0.54%) |
Nov 02, 2017 | 7.977 | 8.259 | 7.822 | 7.893 | 7,109,360 | -0.15(-1.84%) |
Nov 01, 2017 | 8.866 | 9.331 | 7.900 | 8.041 | 16,463,153 | -1.65(-17.03%) |
Oct 31, 2017 | 9.698 | 9.762 | 9.645 | 9.691 | 3,725,626 | +0.07(+0.73%) |
Oct 30, 2017 | 9.769 | 9.825 | 9.614 | 9.621 | 2,107,370 | -0.16(-1.59%) |
Oct 27, 2017 | 9.797 | 9.846 | 9.716 | 9.776 | 1,784,470 | -0.06(-0.57%) |
Oct 26, 2017 | 9.875 | 9.889 | 9.769 | 9.832 | 1,689,868 | -0.01(-0.07%) |
Oct 25, 2017 | 10.04 | 10.09 | 9.785 | 9.839 | 1,905,462 | -0.20(-2.04%) |
Oct 24, 2017 | 10.01 | 10.08 | 9.924 | 10.04 | 1,839,354 | +0.08(+0.78%) |
Oct 23, 2017 | 10.04 | 10.08 | 9.931 | 9.966 | 2,122,329 | -0.07(-0.70%) |
Oct 20, 2017 | 9.853 | 10.11 | 9.776 | 10.04 | 2,297,597 | +0.30(+3.04%) |
Oct 19, 2017 | 9.684 | 9.748 | 9.621 | 9.741 | 1,688,732 | +0.06(+0.66%) |
Oct 18, 2017 | 9.670 | 9.698 | 9.578 | 9.677 | 2,592,639 | +0.08(+0.81%) |
Oct 17, 2017 | 9.726 | 9.730 | 9.501 | 9.599 | 2,730,055 | -0.08(-0.87%) |
Oct 16, 2017 | 9.811 | 9.846 | 9.656 | 9.684 | 1,643,138 | -0.11(-1.08%) |
Oct 13, 2017 | 9.860 | 9.762 | 9.790 | 1,946,243 | +0.02(+0.22%) | |
Oct 12, 2017 | 9.804 | 9.804 | 9.674 | 9.769 | 3,002,675 | -0.06(-0.65%) |
Oct 11, 2017 | 9.910 | 9.938 | 9.825 | 9.832 | 2,236,091 | -0.13(-1.27%) |
Oct 10, 2017 | 9.825 | 10.04 | 9.804 | 9.959 | 2,716,079 | +0.13(+1.36%) |
Oct 09, 2017 | 9.860 | 9.903 | 9.815 | 9.825 | 1,335,893 | -0.02(-0.21%) |
Oct 06, 2017 | 9.875 | 9.903 | 9.811 | 9.846 | 1,782,836 | -0.03(-0.29%) |
Oct 05, 2017 | 9.853 | 9.917 | 9.818 | 9.875 | 2,129,469 | +0.01(+0.14%) |
Oct 04, 2017 | 9.889 | 9.903 | 9.790 | 9.860 | 2,261,889 | -0.03(-0.29%) |
Oct 03, 2017 | 9.917 | 9.938 | 9.818 | 9.889 | 2,172,086 | -0.03(-0.28%) |
Oct 02, 2017 | 9.846 | 9.931 | 9.793 | 9.917 | 2,305,084 | +0.04(+0.36%) |
Sep 29, 2017 | 9.839 | 9.910 | 9.818 | 9.882 | 2,945,476 | +0.04(+0.43%) |
Sep 28, 2017 | 9.656 | 9.903 | 9.656 | 9.839 | 2,273,119 | +0.15(+1.53%) |
Sep 27, 2017 | 9.607 | 9.691 | 9.487 | 9.691 | 1,537,231 | +0.16(+1.63%) |
Sep 26, 2017 | 9.550 | 9.578 | 9.448 | 9.536 | 1,796,776 | +0.01(+0.07%) |
Sep 25, 2017 | 9.571 | 9.592 | 9.430 | 9.529 | 1,756,461 | -0.05(-0.52%) |
Sep 22, 2017 | 9.339 | 9.628 | 9.339 | 9.578 | 2,405,663 | +0.20(+2.18%) |
Sep 21, 2017 | 9.212 | 9.409 | 9.208 | 9.374 | 2,967,886 | +0.16(+1.76%) |
Sep 20, 2017 | 9.127 | 9.247 | 9.113 | 9.212 | 1,679,915 | +0.09(+1.01%) |
Sep 19, 2017 | 9.113 | 9.169 | 9.070 | 9.120 | 1,457,821 | +0.01(+0.08%) |
Sep 18, 2017 | 9.183 | 9.212 | 9.070 | 9.113 | 1,249,598 | -0.04(-0.46%) |
Sep 15, 2017 | 9.063 | 9.219 | 9.042 | 9.155 | 2,765,406 | +0.11(+1.25%) |
Sep 14, 2017 | 9.000 | 9.078 | 8.979 | 9.042 | 1,624,775 | +0.05(+0.55%) |
Sep 13, 2017 | 8.951 | 9.078 | 8.944 | 8.993 | 2,748,745 | +0.01(+0.16%) |
Sep 12, 2017 | 9.049 | 9.049 | 8.922 | 8.979 | 4,994,841 | +0.01(+0.08%) |
Sep 11, 2017 | 8.958 | 9.092 | 8.951 | 8.972 | 2,139,849 | +0.07(+0.79%) |
Sep 08, 2017 | 8.887 | 8.979 | 8.831 | 8.901 | 1,834,995 | -0.01(-0.08%) |
Sep 07, 2017 | 9.000 | 9.021 | 8.866 | 8.908 | 2,401,495 | -0.09(-1.02%) |
Sep 06, 2017 | 8.944 | 9.070 | 8.887 | 9.000 | 3,654,147 | +0.08(+0.87%) |
Sep 05, 2017 | 9.070 | 9.070 | 8.827 | 8.922 | 1,823,426 | -0.18(-1.94%) |