Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.084 | 8.177 | 7.757 | 7.757 | 733,420 | -0.23(-2.92%) |
Nov 29, 2017 | 7.804 | 8.131 | 7.804 | 7.990 | 1,257,829 | +0.23(+3.01%) |
Nov 28, 2017 | 7.850 | 7.897 | 7.687 | 7.757 | 1,025,594 | -0.05(-0.60%) |
Nov 27, 2017 | 8.084 | 8.173 | 7.804 | 7.804 | 1,323,392 | -0.28(-3.47%) |
Nov 24, 2017 | 7.944 | 8.084 | 7.804 | 8.084 | 286,645 | +0.09(+1.17%) |
Nov 22, 2017 | 8.271 | 8.318 | 7.944 | 7.990 | 477,921 | -0.14(-1.72%) |
Nov 21, 2017 | 7.804 | 8.131 | 7.663 | 8.131 | 730,946 | +0.33(+4.19%) |
Nov 20, 2017 | 8.037 | 8.062 | 7.757 | 7.804 | 936,158 | -0.23(-2.91%) |
Nov 17, 2017 | 7.850 | 8.107 | 7.733 | 8.037 | 744,793 | +0.19(+2.38%) |
Nov 16, 2017 | 7.663 | 7.944 | 7.663 | 7.850 | 877,241 | +0.19(+2.44%) |
Nov 15, 2017 | 7.757 | 7.804 | 7.617 | 7.663 | 585,513 | -0.19(-2.38%) |
Nov 14, 2017 | 7.710 | 7.850 | 7.550 | 7.850 | 704,749 | +0.19(+2.44%) |
Nov 13, 2017 | 7.990 | 8.059 | 7.617 | 7.663 | 1,125,415 | -0.33(-4.09%) |
Nov 10, 2017 | 8.037 | 8.177 | 7.917 | 7.990 | 572,092 | +0.05(+0.59%) |
Nov 09, 2017 | 7.944 | 8.084 | 7.804 | 7.944 | 567,738 | +0.00(+0.00%) |
Nov 08, 2017 | 7.757 | 7.944 | 7.663 | 7.944 | 403,216 | +0.19(+2.41%) |
Nov 07, 2017 | 7.944 | 8.037 | 7.663 | 7.757 | 668,144 | -0.19(-2.35%) |
Nov 06, 2017 | 7.897 | 8.131 | 7.804 | 7.944 | 511,732 | +0.00(+0.00%) |
Nov 03, 2017 | 8.084 | 8.131 | 7.920 | 7.944 | 533,486 | -0.09(-1.16%) |
Nov 02, 2017 | 8.037 | 8.177 | 7.897 | 8.037 | 667,473 | +0.00(+0.00%) |
Nov 01, 2017 | 8.037 | 8.131 | 7.874 | 8.037 | 699,714 | +0.05(+0.58%) |
Oct 31, 2017 | 8.177 | 8.271 | 7.944 | 7.990 | 942,614 | -0.23(-2.84%) |
Oct 30, 2017 | 8.271 | 8.318 | 8.126 | 8.224 | 971,802 | +0.00(+0.00%) |
Oct 27, 2017 | 8.642 | 8.828 | 8.178 | 8.224 | 1,515,440 | -0.51(-5.85%) |
Oct 26, 2017 | 8.549 | 8.875 | 8.410 | 8.735 | 1,438,213 | +0.33(+3.87%) |
Oct 25, 2017 | 8.456 | 8.596 | 8.317 | 8.410 | 931,846 | +0.05(+0.56%) |
Oct 24, 2017 | 8.967 | 9.014 | 8.317 | 8.363 | 1,304,737 | -0.42(-4.76%) |
Oct 23, 2017 | 8.363 | 8.875 | 8.363 | 8.782 | 2,371,847 | +0.65(+8.00%) |
Oct 20, 2017 | 8.085 | 8.224 | 7.899 | 8.131 | 1,366,706 | +0.19(+2.34%) |
Oct 19, 2017 | 8.038 | 8.085 | 7.806 | 7.945 | 1,466,624 | -0.28(-3.39%) |
Oct 18, 2017 | 7.667 | 8.271 | 7.667 | 8.224 | 2,623,289 | +0.51(+6.63%) |
Oct 17, 2017 | 8.410 | 8.410 | 7.620 | 7.713 | 2,749,870 | -0.14(-1.78%) |
Oct 16, 2017 | 7.759 | 8.038 | 7.667 | 7.852 | 1,477,337 | +0.09(+1.20%) |
Oct 13, 2017 | 7.759 | 7.899 | 7.667 | 7.759 | 844,365 | +0.00(+0.00%) |
Oct 12, 2017 | 7.899 | 7.945 | 7.713 | 7.759 | 1,573,878 | -0.19(-2.34%) |
Oct 11, 2017 | 7.899 | 8.038 | 7.806 | 7.945 | 1,043,267 | +0.00(+0.00%) |
Oct 10, 2017 | 7.945 | 8.085 | 7.829 | 7.945 | 1,098,881 | -0.05(-0.58%) |
Oct 09, 2017 | 8.038 | 8.131 | 7.759 | 7.992 | 1,409,849 | -0.05(-0.58%) |
Oct 06, 2017 | 7.992 | 8.271 | 7.945 | 8.038 | 2,170,943 | +0.05(+0.58%) |
Oct 05, 2017 | 7.899 | 8.038 | 7.713 | 7.992 | 2,117,126 | +0.09(+1.18%) |
Oct 04, 2017 | 7.852 | 8.224 | 7.852 | 7.899 | 3,149,686 | +0.05(+0.59%) |
Oct 03, 2017 | 8.224 | 8.642 | 7.667 | 7.852 | 16,898,192 | -4.41(-35.98%) |
Oct 02, 2017 | 11.94 | 12.27 | 11.71 | 12.27 | 952,073 | +0.46(+3.94%) |
Sep 29, 2017 | 11.85 | 12.03 | 11.66 | 11.80 | 1,584,510 | +0.05(+0.40%) |
Sep 28, 2017 | 11.48 | 12.03 | 11.36 | 11.76 | 1,300,061 | +0.37(+3.27%) |
Sep 27, 2017 | 11.80 | 12.68 | 11.20 | 11.38 | 3,677,545 | -2.28(-16.67%) |
Sep 26, 2017 | 13.75 | 13.89 | 13.24 | 13.66 | 1,056,979 | +0.00(+0.00%) |
Sep 25, 2017 | 13.75 | 14.03 | 13.57 | 13.66 | 1,104,584 | -0.09(-0.68%) |
Sep 22, 2017 | 13.66 | 14.12 | 13.61 | 13.75 | 600,896 | +0.05(+0.34%) |
Sep 21, 2017 | 14.03 | 14.12 | 13.57 | 13.71 | 761,045 | -0.37(-2.64%) |
Sep 20, 2017 | 13.80 | 14.17 | 13.75 | 14.08 | 554,914 | +0.23(+1.68%) |
Sep 19, 2017 | 14.26 | 14.31 | 13.80 | 13.85 | 686,035 | -0.37(-2.61%) |
Sep 18, 2017 | 14.78 | 14.91 | 14.22 | 14.22 | 449,917 | -0.56(-3.77%) |
Sep 15, 2017 | 14.31 | 14.87 | 14.26 | 14.78 | 1,246,642 | +0.51(+3.58%) |
Sep 14, 2017 | 14.31 | 14.54 | 14.17 | 14.26 | 582,387 | +0.00(+0.00%) |
Sep 13, 2017 | 14.36 | 14.54 | 14.19 | 14.26 | 582,001 | -0.05(-0.32%) |
Sep 12, 2017 | 14.45 | 14.17 | 14.31 | 574,086 | -0.05(-0.32%) | |
Sep 11, 2017 | 14.59 | 14.73 | 14.26 | 14.36 | 437,775 | -0.19(-1.28%) |
Sep 08, 2017 | 14.40 | 14.73 | 14.40 | 14.54 | 362,519 | +0.05(+0.32%) |
Sep 07, 2017 | 14.45 | 14.64 | 14.40 | 14.50 | 196,517 | +0.00(+0.00%) |
Sep 06, 2017 | 14.36 | 14.50 | 14.22 | 14.50 | 206,726 | +0.23(+1.63%) |
Sep 05, 2017 | 14.22 | 14.43 | 14.08 | 14.26 | 281,024 | -0.05(-0.32%) |