Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.152 | 9.240 | 9.072 | 9.145 | 64,400,536 | -0.03(-0.32%) |
Nov 29, 2017 | 8.940 | 9.181 | 8.933 | 9.174 | 88,699,392 | +0.26(+2.87%) |
Nov 28, 2017 | 8.875 | 8.933 | 8.823 | 8.918 | 45,446,452 | +0.07(+0.83%) |
Nov 27, 2017 | 8.831 | 8.904 | 8.809 | 8.845 | 39,049,108 | +0.01(+0.08%) |
Nov 24, 2017 | 8.838 | 8.875 | 8.787 | 8.838 | 13,074,250 | +0.02(+0.25%) |
Nov 22, 2017 | 8.845 | 8.875 | 8.802 | 8.816 | 49,538,968 | -0.04(-0.41%) |
Nov 21, 2017 | 8.867 | 8.929 | 8.853 | 8.853 | 38,948,844 | -0.01(-0.08%) |
Nov 20, 2017 | 8.787 | 8.875 | 8.780 | 8.860 | 44,286,520 | +0.09(+1.00%) |
Nov 17, 2017 | 8.780 | 8.809 | 8.754 | 8.772 | 42,602,804 | -0.02(-0.25%) |
Nov 16, 2017 | 8.765 | 8.802 | 8.714 | 8.794 | 38,663,124 | +0.03(+0.33%) |
Nov 15, 2017 | 8.743 | 8.787 | 8.670 | 8.765 | 38,935,400 | -0.01(-0.17%) |
Nov 14, 2017 | 8.838 | 8.882 | 8.758 | 8.780 | 35,436,100 | -0.10(-1.15%) |
Nov 13, 2017 | 8.772 | 8.926 | 8.743 | 8.882 | 41,639,828 | +0.11(+1.25%) |
Nov 10, 2017 | 8.765 | 8.831 | 8.750 | 8.772 | 48,326,464 | -0.02(-0.25%) |
Nov 09, 2017 | 8.772 | 8.802 | 8.714 | 8.794 | 35,938,108 | -0.01(-0.17%) |
Nov 08, 2017 | 8.867 | 8.882 | 8.772 | 8.809 | 46,712,400 | -0.07(-0.82%) |
Nov 07, 2017 | 9.021 | 9.039 | 8.849 | 8.882 | 56,858,956 | -0.12(-1.38%) |
Nov 06, 2017 | 9.028 | 9.079 | 8.984 | 9.006 | 27,621,622 | -0.02(-0.24%) |
Nov 03, 2017 | 9.064 | 9.101 | 8.999 | 9.028 | 45,481,348 | -0.04(-0.48%) |
Nov 02, 2017 | 9.006 | 9.079 | 8.955 | 9.072 | 56,026,244 | +0.05(+0.57%) |
Nov 01, 2017 | 9.057 | 9.108 | 8.966 | 9.021 | 59,541,532 | +0.06(+0.65%) |
Oct 31, 2017 | 8.875 | 8.980 | 8.859 | 8.962 | 57,514,216 | +0.12(+1.40%) |
Oct 30, 2017 | 8.772 | 8.875 | 8.728 | 8.838 | 49,913,316 | +0.03(+0.33%) |
Oct 27, 2017 | 8.933 | 8.940 | 8.772 | 8.809 | 46,446,700 | -0.15(-1.71%) |
Oct 26, 2017 | 8.911 | 9.013 | 8.809 | 8.962 | 67,086,624 | +0.17(+1.91%) |
Oct 25, 2017 | 8.875 | 8.875 | 8.743 | 8.794 | 65,259,116 | -0.11(-1.23%) |
Oct 24, 2017 | 8.845 | 8.955 | 8.831 | 8.904 | 47,432,824 | +0.11(+1.25%) |
Oct 23, 2017 | 8.845 | 8.904 | 8.794 | 8.794 | 29,435,826 | -0.04(-0.50%) |
Oct 20, 2017 | 8.853 | 8.867 | 8.765 | 8.838 | 38,569,376 | +0.01(+0.17%) |
Oct 19, 2017 | 8.758 | 8.838 | 8.694 | 8.823 | 41,128,664 | +0.03(+0.33%) |
Oct 18, 2017 | 8.859 | 8.910 | 8.780 | 8.795 | 42,661,944 | -0.06(-0.65%) |
Oct 17, 2017 | 8.751 | 8.881 | 8.744 | 8.852 | 76,605,680 | +0.11(+1.24%) |
Oct 16, 2017 | 8.650 | 8.766 | 8.629 | 8.744 | 44,836,212 | +0.05(+0.58%) |
Oct 13, 2017 | 8.701 | 8.780 | 8.564 | 8.694 | 61,815,700 | -0.05(-0.58%) |
Oct 12, 2017 | 8.874 | 8.888 | 8.737 | 8.744 | 63,654,204 | -0.19(-2.10%) |
Oct 11, 2017 | 8.932 | 8.968 | 8.881 | 8.932 | 48,447,740 | -0.01(-0.08%) |
Oct 10, 2017 | 8.903 | 8.960 | 8.838 | 8.939 | 56,253,096 | +0.04(+0.41%) |
Oct 09, 2017 | 8.896 | 8.953 | 8.838 | 8.903 | 40,089,020 | +0.02(+0.24%) |
Oct 06, 2017 | 8.802 | 8.896 | 8.796 | 8.881 | 48,640,208 | +0.04(+0.49%) |
Oct 05, 2017 | 8.903 | 8.917 | 8.766 | 8.838 | 66,733,800 | -0.04(-0.41%) |
Oct 04, 2017 | 8.896 | 8.989 | 8.859 | 8.874 | 73,304,352 | -0.03(-0.32%) |
Oct 03, 2017 | 8.888 | 8.968 | 8.816 | 8.903 | 90,965,656 | +0.18(+2.07%) |
Oct 02, 2017 | 8.657 | 8.722 | 8.636 | 8.722 | 49,910,532 | +0.09(+1.00%) |
Sep 29, 2017 | 8.636 | 8.672 | 8.600 | 8.636 | 43,283,992 | +0.01(+0.08%) |
Sep 28, 2017 | 8.621 | 8.650 | 8.585 | 8.629 | 32,025,882 | +0.01(+0.08%) |
Sep 27, 2017 | 8.672 | 8.556 | 8.621 | 39,374,204 | +0.01(+0.17%) | |
Sep 26, 2017 | 8.621 | 8.657 | 8.585 | 8.607 | 42,477,388 | -0.01(-0.08%) |
Sep 25, 2017 | 8.571 | 8.701 | 8.542 | 8.614 | 56,502,476 | +0.07(+0.84%) |
Sep 22, 2017 | 8.470 | 8.564 | 8.455 | 8.542 | 41,854,860 | +0.09(+1.02%) |
Sep 21, 2017 | 8.448 | 8.528 | 8.434 | 8.455 | 55,885,552 | +0.01(+0.09%) |
Sep 20, 2017 | 8.427 | 8.510 | 8.394 | 8.448 | 37,013,724 | -0.01(-0.09%) |
Sep 19, 2017 | 8.391 | 8.470 | 8.383 | 8.455 | 36,543,904 | +0.06(+0.77%) |
Sep 18, 2017 | 8.391 | 8.463 | 8.365 | 8.391 | 34,833,432 | +0.01(+0.09%) |
Sep 15, 2017 | 8.326 | 8.387 | 8.290 | 8.383 | 42,782,164 | +0.04(+0.52%) |
Sep 14, 2017 | 8.369 | 8.427 | 8.282 | 8.340 | 43,931,564 | -0.04(-0.52%) |
Sep 13, 2017 | 8.369 | 8.391 | 8.311 | 8.383 | 32,295,698 | +0.02(+0.26%) |
Sep 12, 2017 | 8.246 | 8.419 | 8.217 | 8.362 | 57,363,532 | +0.13(+1.58%) |
Sep 11, 2017 | 8.225 | 8.261 | 8.210 | 8.232 | 60,121,328 | +0.04(+0.44%) |
Sep 08, 2017 | 8.181 | 8.217 | 8.145 | 8.196 | 36,916,896 | -0.03(-0.35%) |
Sep 07, 2017 | 8.311 | 8.311 | 8.174 | 8.225 | 41,956,384 | -0.07(-0.87%) |
Sep 06, 2017 | 8.217 | 8.318 | 8.217 | 8.297 | 59,974,568 | +0.10(+1.23%) |
Sep 05, 2017 | 8.196 | 8.217 | 8.109 | 8.196 | 61,182,608 | +0.01(+0.09%) |