Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.000 | 7.350 | 7.000 | 7.140 | 9,491 | +0.07(+0.99%) |
Nov 29, 2017 | 6.860 | 7.350 | 6.860 | 7.070 | 30,205 | +0.07(+1.00%) |
Nov 28, 2017 | 7.000 | 7.210 | 6.720 | 7.000 | 29,370 | +0.04(+0.56%) |
Nov 27, 2017 | 6.720 | 7.269 | 6.720 | 6.961 | 14,916 | +0.18(+2.65%) |
Nov 24, 2017 | 6.860 | 7.000 | 6.720 | 6.781 | 16,287 | -0.36(-5.03%) |
Nov 22, 2017 | 7.350 | 7.350 | 6.930 | 7.140 | 19,176 | -0.07(-0.97%) |
Nov 21, 2017 | 7.560 | 7.630 | 7.140 | 7.210 | 27,277 | -0.35(-4.63%) |
Nov 20, 2017 | 7.630 | 7.805 | 7.420 | 7.560 | 20,663 | -0.14(-1.82%) |
Nov 17, 2017 | 7.630 | 7.980 | 7.420 | 7.700 | 13,374 | +0.21(+2.80%) |
Nov 16, 2017 | 7.140 | 7.840 | 7.000 | 7.490 | 40,750 | +0.35(+4.90%) |
Nov 15, 2017 | 7.700 | 7.770 | 6.791 | 7.140 | 69,373 | -0.56(-7.27%) |
Nov 14, 2017 | 8.120 | 8.260 | 6.860 | 7.700 | 171,697 | -1.82(-19.12%) |
Nov 13, 2017 | 9.100 | 9.660 | 8.820 | 9.520 | 51,498 | +0.56(+6.25%) |
Nov 10, 2017 | 9.240 | 9.380 | 8.820 | 8.960 | 25,903 | -0.14(-1.54%) |
Nov 09, 2017 | 9.100 | 9.380 | 8.820 | 9.100 | 41,483 | -0.21(-2.26%) |
Nov 08, 2017 | 9.520 | 9.660 | 9.240 | 9.310 | 11,754 | -0.21(-2.21%) |
Nov 07, 2017 | 9.590 | 9.730 | 9.450 | 9.520 | 11,888 | -0.07(-0.73%) |
Nov 06, 2017 | 9.660 | 9.800 | 9.520 | 9.590 | 16,004 | -0.07(-0.72%) |
Nov 03, 2017 | 9.730 | 9.861 | 9.590 | 9.660 | 15,531 | -0.07(-0.72%) |
Nov 02, 2017 | 9.730 | 9.807 | 9.730 | 9.730 | 7,834 | +0.07(+0.72%) |
Nov 01, 2017 | 10.01 | 10.01 | 9.590 | 9.660 | 18,392 | -0.35(-3.50%) |
Oct 31, 2017 | 10.08 | 10.08 | 9.696 | 10.01 | 8,978 | +0.21(+2.14%) |
Oct 30, 2017 | 10.08 | 10.29 | 9.800 | 9.800 | 19,022 | -0.35(-3.45%) |
Oct 27, 2017 | 9.590 | 10.36 | 9.450 | 10.15 | 59,233 | +0.70(+7.41%) |
Oct 26, 2017 | 9.450 | 9.643 | 9.450 | 9.450 | 6,277 | -0.14(-1.46%) |
Oct 25, 2017 | 9.800 | 9.940 | 9.450 | 9.590 | 16,597 | -0.28(-2.89%) |
Oct 24, 2017 | 9.590 | 10.01 | 9.590 | 9.875 | 8,509 | +0.21(+2.22%) |
Oct 23, 2017 | 9.730 | 9.730 | 9.660 | 9.660 | 7,510 | -0.07(-0.72%) |
Oct 20, 2017 | 9.800 | 9.870 | 9.730 | 9.730 | 5,668 | -0.07(-0.71%) |
Oct 19, 2017 | 10.01 | 10.01 | 9.730 | 9.799 | 10,586 | -0.21(-2.10%) |
Oct 18, 2017 | 9.940 | 10.22 | 9.940 | 10.01 | 4,389 | +0.00(+0.00%) |
Oct 17, 2017 | 9.800 | 10.36 | 9.730 | 10.01 | 18,567 | +0.14(+1.42%) |
Oct 16, 2017 | 9.870 | 10.08 | 9.800 | 9.870 | 8,784 | -0.07(-0.70%) |
Oct 13, 2017 | 9.940 | 10.08 | 9.660 | 9.940 | 29,069 | -0.07(-0.70%) |
Oct 12, 2017 | 10.08 | 10.38 | 9.800 | 10.01 | 20,617 | +0.07(+0.70%) |
Oct 11, 2017 | 10.22 | 10.36 | 9.940 | 9.940 | 18,326 | -0.35(-3.40%) |
Oct 10, 2017 | 10.50 | 10.78 | 10.29 | 10.29 | 21,372 | -0.35(-3.29%) |
Oct 09, 2017 | 10.85 | 11.20 | 10.50 | 10.64 | 7,232 | -0.28(-2.56%) |
Oct 06, 2017 | 10.99 | 11.20 | 10.71 | 10.92 | 13,777 | -0.07(-0.64%) |
Oct 05, 2017 | 11.20 | 11.40 | 10.85 | 10.99 | 19,773 | -0.07(-0.63%) |
Oct 04, 2017 | 10.50 | 11.34 | 10.50 | 11.06 | 68,330 | +0.70(+6.76%) |
Oct 03, 2017 | 10.99 | 11.06 | 10.22 | 10.36 | 54,092 | -0.49(-4.52%) |
Oct 02, 2017 | 11.27 | 11.52 | 10.71 | 10.85 | 99,861 | -0.14(-1.27%) |
Sep 29, 2017 | 11.06 | 13.16 | 10.64 | 10.99 | 340,400 | +0.98(+9.79%) |
Sep 28, 2017 | 9.870 | 10.15 | 9.660 | 10.01 | 10,026 | +0.00(+0.00%) |
Sep 27, 2017 | 10.08 | 10.43 | 9.450 | 10.01 | 16,957 | -0.07(-0.69%) |
Sep 26, 2017 | 9.800 | 10.36 | 9.800 | 10.08 | 4,636 | +0.28(+2.86%) |
Sep 25, 2017 | 10.22 | 10.39 | 9.800 | 9.800 | 27,398 | -0.49(-4.76%) |
Sep 22, 2017 | 9.870 | 10.29 | 9.870 | 10.29 | 17,973 | +0.35(+3.52%) |
Sep 21, 2017 | 10.01 | 10.12 | 9.660 | 9.940 | 17,697 | -0.07(-0.70%) |
Sep 20, 2017 | 10.50 | 10.71 | 9.870 | 10.01 | 10,336 | -0.49(-4.67%) |
Sep 19, 2017 | 10.50 | 10.78 | 10.40 | 10.50 | 16,690 | +0.21(+2.04%) |
Sep 18, 2017 | 9.870 | 10.43 | 9.870 | 10.29 | 13,868 | +0.42(+4.26%) |
Sep 15, 2017 | 9.870 | 10.22 | 9.870 | 9.870 | 19,663 | +0.00(+0.00%) |
Sep 14, 2017 | 10.29 | 10.43 | 9.800 | 9.870 | 13,853 | -0.42(-4.08%) |
Sep 13, 2017 | 10.15 | 10.31 | 9.800 | 10.29 | 14,012 | +0.07(+0.68%) |
Sep 12, 2017 | 10.15 | 10.46 | 10.15 | 10.22 | 7,915 | +0.00(+0.00%) |
Sep 11, 2017 | 10.29 | 10.43 | 10.15 | 10.22 | 11,282 | -0.19(-1.82%) |
Sep 08, 2017 | 10.50 | 10.59 | 10.36 | 10.41 | 8,329 | -0.23(-2.17%) |
Sep 07, 2017 | 10.71 | 10.76 | 10.50 | 10.64 | 4,470 | +0.14(+1.33%) |
Sep 06, 2017 | 10.57 | 10.85 | 10.50 | 10.50 | 10,726 | -0.07(-0.66%) |
Sep 05, 2017 | 10.64 | 10.85 | 10.57 | 10.57 | 9,555 | -0.07(-0.66%) |