Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.090 | 9.290 | 8.676 | 8.830 | 2,566,145 | -0.24(-2.65%) |
Nov 29, 2017 | 9.350 | 9.590 | 9.000 | 9.070 | 3,240,059 | -0.22(-2.37%) |
Nov 28, 2017 | 9.000 | 9.330 | 8.990 | 9.290 | 3,002,763 | +0.35(+3.91%) |
Nov 27, 2017 | 8.890 | 9.040 | 8.780 | 8.940 | 2,242,384 | +0.07(+0.79%) |
Nov 24, 2017 | 9.000 | 9.080 | 8.800 | 8.870 | 1,200,863 | +0.02(+0.23%) |
Nov 22, 2017 | 8.740 | 9.300 | 8.660 | 8.850 | 3,687,692 | +0.18(+2.08%) |
Nov 21, 2017 | 8.180 | 8.770 | 8.050 | 8.670 | 3,674,659 | +0.16(+1.88%) |
Nov 20, 2017 | 8.830 | 9.250 | 8.360 | 8.510 | 5,887,229 | +0.17(+2.04%) |
Nov 17, 2017 | 8.250 | 8.420 | 8.190 | 8.340 | 2,047,967 | +0.00(+0.00%) |
Nov 16, 2017 | 8.140 | 8.390 | 8.140 | 8.340 | 2,741,418 | +0.22(+2.71%) |
Nov 15, 2017 | 8.090 | 8.190 | 7.920 | 8.120 | 2,506,798 | -0.04(-0.49%) |
Nov 14, 2017 | 8.560 | 8.720 | 8.010 | 8.160 | 4,195,778 | -0.24(-2.86%) |
Nov 13, 2017 | 8.670 | 8.750 | 8.380 | 8.400 | 2,979,408 | -0.35(-4.00%) |
Nov 10, 2017 | 8.600 | 8.945 | 8.570 | 8.750 | 2,038,512 | +0.09(+1.04%) |
Nov 09, 2017 | 8.840 | 8.915 | 8.500 | 8.660 | 3,286,919 | -0.20(-2.26%) |
Nov 08, 2017 | 8.780 | 8.880 | 8.360 | 8.860 | 3,418,714 | +0.22(+2.55%) |
Nov 07, 2017 | 8.650 | 8.950 | 8.510 | 8.640 | 4,120,993 | +0.16(+1.89%) |
Nov 06, 2017 | 8.920 | 8.930 | 8.090 | 8.480 | 6,256,226 | -0.51(-5.67%) |
Nov 03, 2017 | 9.100 | 9.130 | 8.820 | 8.990 | 3,264,584 | -0.10(-1.10%) |
Nov 02, 2017 | 9.390 | 9.440 | 8.780 | 9.090 | 5,783,369 | -0.36(-3.81%) |
Nov 01, 2017 | 9.370 | 9.880 | 8.700 | 9.450 | 17,312,138 | -2.93(-23.67%) |
Oct 31, 2017 | 11.92 | 12.57 | 11.90 | 12.38 | 4,983,086 | +0.56(+4.74%) |
Oct 30, 2017 | 11.56 | 11.90 | 11.54 | 11.82 | 2,479,703 | +0.28(+2.43%) |
Oct 27, 2017 | 11.83 | 11.90 | 11.43 | 11.54 | 1,909,821 | -0.25(-2.12%) |
Oct 26, 2017 | 11.94 | 12.04 | 11.76 | 11.79 | 1,399,370 | -0.09(-0.76%) |
Oct 25, 2017 | 12.13 | 12.36 | 11.68 | 11.88 | 1,913,733 | -0.38(-3.10%) |
Oct 24, 2017 | 11.69 | 12.48 | 11.68 | 12.26 | 4,384,957 | +0.57(+4.88%) |
Oct 23, 2017 | 12.06 | 12.17 | 11.63 | 11.69 | 1,498,630 | -0.31(-2.58%) |
Oct 20, 2017 | 11.60 | 12.12 | 11.55 | 12.00 | 3,115,337 | +0.53(+4.62%) |
Oct 19, 2017 | 11.65 | 11.79 | 11.38 | 11.47 | 2,598,668 | -0.32(-2.71%) |
Oct 18, 2017 | 11.65 | 11.90 | 11.60 | 11.79 | 1,880,070 | +0.19(+1.64%) |
Oct 17, 2017 | 11.62 | 11.81 | 11.45 | 11.60 | 2,905,124 | -0.02(-0.17%) |
Oct 16, 2017 | 11.97 | 12.21 | 11.61 | 11.62 | 2,658,826 | -0.34(-2.84%) |
Oct 13, 2017 | 12.44 | 12.81 | 11.78 | 11.96 | 6,260,035 | -1.15(-8.77%) |
Oct 12, 2017 | 12.91 | 13.20 | 12.83 | 13.11 | 1,469,647 | +0.15(+1.16%) |
Oct 11, 2017 | 12.76 | 13.07 | 12.76 | 12.96 | 1,754,311 | +0.28(+2.21%) |
Oct 10, 2017 | 13.23 | 13.32 | 12.66 | 12.68 | 2,284,657 | -0.47(-3.57%) |
Oct 09, 2017 | 13.47 | 13.50 | 13.13 | 13.15 | 1,567,849 | -0.32(-2.38%) |
Oct 06, 2017 | 13.66 | 13.71 | 13.22 | 13.47 | 1,895,461 | -0.25(-1.82%) |
Oct 05, 2017 | 13.80 | 13.89 | 13.55 | 13.72 | 1,338,811 | +0.05(+0.37%) |
Oct 04, 2017 | 14.26 | 14.44 | 13.55 | 13.67 | 3,257,858 | -0.53(-3.73%) |
Oct 03, 2017 | 14.10 | 14.26 | 14.00 | 14.20 | 2,310,431 | +0.10(+0.71%) |
Oct 02, 2017 | 13.43 | 14.10 | 13.36 | 14.10 | 2,639,897 | +0.71(+5.30%) |
Sep 29, 2017 | 13.14 | 13.39 | 13.02 | 13.39 | 3,123,089 | +0.27(+2.06%) |
Sep 28, 2017 | 13.75 | 13.78 | 13.10 | 13.12 | 1,989,715 | -0.63(-4.58%) |
Sep 27, 2017 | 13.27 | 13.81 | 13.17 | 13.75 | 1,973,252 | +0.55(+4.17%) |
Sep 26, 2017 | 13.19 | 13.26 | 13.03 | 13.20 | 1,302,477 | +0.09(+0.69%) |
Sep 25, 2017 | 13.50 | 13.50 | 12.92 | 13.11 | 1,727,167 | -0.39(-2.89%) |
Sep 22, 2017 | 13.38 | 13.62 | 13.37 | 13.50 | 1,286,919 | +0.13(+0.97%) |
Sep 21, 2017 | 13.37 | 13.46 | 13.13 | 13.37 | 1,620,766 | +0.00(+0.00%) |
Sep 20, 2017 | 13.45 | 13.54 | 13.26 | 13.37 | 1,301,725 | -0.08(-0.59%) |
Sep 19, 2017 | 13.41 | 13.61 | 13.38 | 13.45 | 1,131,560 | +0.12(+0.90%) |
Sep 18, 2017 | 13.72 | 13.84 | 13.22 | 13.33 | 1,863,727 | -0.38(-2.77%) |
Sep 15, 2017 | 13.73 | 14.03 | 13.62 | 13.71 | 2,975,590 | +0.02(+0.15%) |
Sep 14, 2017 | 13.60 | 13.90 | 13.56 | 13.69 | 1,912,759 | +0.10(+0.74%) |
Sep 13, 2017 | 13.38 | 13.70 | 13.28 | 13.59 | 1,759,276 | +0.29(+2.18%) |
Sep 12, 2017 | 13.23 | 13.46 | 13.15 | 13.30 | 1,545,208 | +0.16(+1.22%) |
Sep 11, 2017 | 12.89 | 13.23 | 12.87 | 13.14 | 1,193,251 | +0.33(+2.58%) |
Sep 08, 2017 | 12.86 | 13.07 | 12.71 | 12.81 | 1,057,315 | -0.15(-1.16%) |
Sep 07, 2017 | 13.15 | 13.16 | 12.74 | 12.96 | 1,555,857 | -0.13(-0.99%) |
Sep 06, 2017 | 13.28 | 13.39 | 12.93 | 13.09 | 1,708,217 | -0.13(-0.98%) |
Sep 05, 2017 | 12.84 | 13.34 | 12.80 | 13.22 | 2,470,291 | +0.37(+2.88%) |