Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.041 | 8.413 | 8.032 | 8.240 | 5,288,652 | +0.27(+3.37%) |
Nov 29, 2017 | 8.110 | 7.876 | 7.972 | 3,199,636 | -0.06(-0.76%) | |
Nov 28, 2017 | 8.067 | 8.127 | 7.985 | 8.032 | 3,656,404 | -0.01(-0.11%) |
Nov 27, 2017 | 8.361 | 8.422 | 7.920 | 8.041 | 5,224,827 | -0.42(-5.02%) |
Nov 24, 2017 | 8.509 | 8.552 | 8.396 | 8.465 | 1,995,074 | +0.05(+0.62%) |
Nov 22, 2017 | 8.448 | 8.552 | 8.387 | 8.413 | 3,602,210 | +0.09(+1.04%) |
Nov 21, 2017 | 8.517 | 8.526 | 8.302 | 8.327 | 4,351,308 | -0.13(-1.54%) |
Nov 20, 2017 | 8.751 | 8.754 | 8.422 | 8.457 | 4,795,325 | -0.35(-3.94%) |
Nov 17, 2017 | 8.795 | 8.873 | 8.639 | 8.803 | 2,765,107 | +0.08(+0.89%) |
Nov 16, 2017 | 8.855 | 8.916 | 8.691 | 8.725 | 2,863,001 | -0.09(-0.98%) |
Nov 15, 2017 | 8.708 | 8.933 | 8.630 | 8.812 | 5,431,824 | -0.20(-2.21%) |
Nov 14, 2017 | 9.427 | 9.427 | 8.994 | 9.011 | 4,441,191 | -0.47(-4.94%) |
Nov 13, 2017 | 9.696 | 9.713 | 9.453 | 9.479 | 4,302,173 | -0.28(-2.84%) |
Nov 10, 2017 | 9.800 | 9.947 | 9.730 | 9.756 | 10,845,217 | -0.11(-1.14%) |
Nov 09, 2017 | 9.730 | 9.969 | 9.626 | 9.869 | 4,845,346 | +0.02(+0.18%) |
Nov 08, 2017 | 9.687 | 9.982 | 9.678 | 9.852 | 6,450,238 | +0.14(+1.43%) |
Nov 07, 2017 | 9.713 | 9.730 | 9.479 | 9.713 | 5,837,905 | -0.02(-0.18%) |
Nov 06, 2017 | 9.323 | 9.730 | 9.289 | 9.730 | 6,530,454 | +0.49(+5.35%) |
Nov 03, 2017 | 9.098 | 9.237 | 8.985 | 9.237 | 8,226,348 | +0.22(+2.40%) |
Nov 02, 2017 | 9.072 | 9.219 | 8.838 | 9.020 | 6,998,790 | +0.28(+3.17%) |
Nov 01, 2017 | 8.543 | 8.803 | 8.509 | 8.743 | 5,110,621 | +0.32(+3.81%) |
Oct 31, 2017 | 8.309 | 8.452 | 8.257 | 8.422 | 2,797,479 | +0.05(+0.62%) |
Oct 30, 2017 | 8.387 | 8.465 | 8.257 | 8.370 | 5,694,755 | +0.00(+0.00%) |
Oct 27, 2017 | 8.041 | 8.370 | 7.984 | 8.370 | 4,815,597 | +0.24(+2.99%) |
Oct 26, 2017 | 8.119 | 8.179 | 8.032 | 8.127 | 2,946,741 | -0.02(-0.21%) |
Oct 25, 2017 | 8.162 | 8.301 | 8.101 | 8.145 | 3,724,072 | -0.06(-0.74%) |
Oct 24, 2017 | 8.448 | 8.509 | 8.145 | 8.205 | 4,677,845 | -0.19(-2.27%) |
Oct 23, 2017 | 8.665 | 8.665 | 8.370 | 8.396 | 5,021,437 | -0.19(-2.22%) |
Oct 20, 2017 | 8.621 | 8.669 | 8.535 | 8.587 | 3,962,252 | -0.09(-1.00%) |
Oct 19, 2017 | 8.448 | 8.708 | 8.413 | 8.673 | 7,649,782 | +0.19(+2.25%) |
Oct 18, 2017 | 8.569 | 8.587 | 8.374 | 8.483 | 3,464,972 | -0.05(-0.61%) |
Oct 17, 2017 | 8.413 | 8.543 | 8.361 | 8.535 | 2,793,174 | +0.10(+1.23%) |
Oct 16, 2017 | 8.474 | 8.539 | 8.405 | 8.431 | 1,914,242 | +0.01(+0.10%) |
Oct 13, 2017 | 8.370 | 8.535 | 8.353 | 8.422 | 3,895,433 | +0.13(+1.57%) |
Oct 12, 2017 | 8.309 | 8.431 | 8.266 | 8.292 | 3,119,869 | -0.18(-2.15%) |
Oct 11, 2017 | 8.353 | 8.491 | 8.283 | 8.474 | 4,490,334 | +0.15(+1.77%) |
Oct 10, 2017 | 8.439 | 8.457 | 8.296 | 8.327 | 4,081,015 | +0.07(+0.84%) |
Oct 09, 2017 | 8.405 | 8.457 | 8.205 | 8.257 | 2,832,559 | -0.07(-0.83%) |
Oct 06, 2017 | 8.405 | 8.439 | 8.223 | 8.327 | 3,769,365 | -0.23(-2.73%) |
Oct 05, 2017 | 8.595 | 8.656 | 8.500 | 8.561 | 2,982,986 | +0.03(+0.41%) |
Oct 04, 2017 | 8.552 | 8.656 | 8.444 | 8.526 | 3,757,794 | -0.03(-0.30%) |
Oct 03, 2017 | 8.526 | 8.608 | 8.491 | 8.552 | 5,686,912 | +0.01(+0.10%) |
Oct 02, 2017 | 8.500 | 8.604 | 8.344 | 8.543 | 5,580,013 | -0.14(-1.60%) |
Sep 29, 2017 | 8.717 | 8.777 | 8.621 | 8.682 | 4,180,416 | -0.10(-1.18%) |
Sep 28, 2017 | 8.933 | 8.959 | 8.747 | 8.786 | 5,212,104 | -0.09(-0.98%) |
Sep 27, 2017 | 8.916 | 8.977 | 8.682 | 8.873 | 5,352,191 | -0.03(-0.29%) |
Sep 26, 2017 | 8.933 | 8.994 | 8.777 | 8.899 | 5,795,124 | -0.05(-0.58%) |
Sep 25, 2017 | 9.228 | 9.263 | 8.864 | 8.951 | 9,749,759 | +0.04(+0.49%) |
Sep 22, 2017 | 8.751 | 8.968 | 8.665 | 8.907 | 8,648,715 | +0.16(+1.78%) |
Sep 21, 2017 | 8.725 | 8.773 | 8.526 | 8.751 | 8,773,943 | +0.00(+0.00%) |
Sep 20, 2017 | 8.249 | 8.751 | 8.223 | 8.751 | 11,324,809 | +0.64(+7.91%) |
Sep 19, 2017 | 7.954 | 8.214 | 7.928 | 8.110 | 8,013,026 | +0.19(+2.41%) |
Sep 18, 2017 | 7.842 | 7.927 | 7.790 | 7.920 | 4,081,939 | +0.09(+1.11%) |
Sep 15, 2017 | 7.946 | 7.954 | 7.746 | 7.833 | 5,125,793 | -0.07(-0.88%) |
Sep 14, 2017 | 7.868 | 7.993 | 7.785 | 7.902 | 8,839,728 | +0.14(+1.79%) |
Sep 13, 2017 | 7.496 | 7.815 | 7.496 | 7.764 | 10,221,742 | +0.29(+3.92%) |
Sep 12, 2017 | 7.195 | 7.479 | 7.186 | 7.471 | 4,481,016 | +0.27(+3.71%) |
Sep 11, 2017 | 7.031 | 7.281 | 7.018 | 7.203 | 3,503,240 | +0.21(+2.96%) |
Sep 08, 2017 | 7.186 | 7.221 | 6.979 | 6.997 | 4,458,307 | -0.24(-3.33%) |
Sep 07, 2017 | 7.212 | 7.264 | 7.092 | 7.238 | 4,300,513 | -0.02(-0.24%) |
Sep 06, 2017 | 7.195 | 7.316 | 7.143 | 7.255 | 4,981,442 | +0.11(+1.57%) |
Sep 05, 2017 | 7.091 | 7.229 | 7.040 | 7.143 | 8,077,724 | +0.23(+3.37%) |