Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.495 | 8.607 | 8.302 | 8.517 | 4,837,877 | +0.03(+0.35%) |
Nov 29, 2017 | 8.488 | 8.644 | 8.421 | 8.488 | 2,919,392 | +0.00(+0.00%) |
Nov 28, 2017 | 8.272 | 8.510 | 8.187 | 8.488 | 3,234,784 | +0.22(+2.61%) |
Nov 27, 2017 | 8.659 | 8.792 | 8.272 | 8.272 | 2,071,863 | -0.39(-4.55%) |
Nov 24, 2017 | 8.651 | 8.666 | 8.547 | 8.666 | 440,271 | +0.04(+0.52%) |
Nov 22, 2017 | 8.569 | 8.804 | 8.569 | 8.621 | 654,087 | +0.07(+0.87%) |
Nov 21, 2017 | 8.458 | 8.584 | 8.402 | 8.547 | 837,726 | +0.13(+1.50%) |
Nov 20, 2017 | 8.540 | 8.584 | 8.399 | 8.421 | 760,844 | -0.11(-1.31%) |
Nov 17, 2017 | 8.376 | 8.666 | 8.332 | 8.532 | 1,303,356 | +0.15(+1.77%) |
Nov 16, 2017 | 8.005 | 8.480 | 7.962 | 8.384 | 2,138,877 | +0.42(+5.32%) |
Nov 15, 2017 | 7.953 | 8.019 | 7.871 | 7.960 | 804,099 | -0.04(-0.56%) |
Nov 14, 2017 | 7.841 | 8.057 | 7.811 | 8.005 | 965,530 | +0.12(+1.51%) |
Nov 13, 2017 | 7.574 | 8.086 | 7.574 | 7.886 | 2,395,772 | +0.32(+4.22%) |
Nov 10, 2017 | 7.395 | 7.588 | 7.343 | 7.566 | 1,391,591 | +0.14(+1.90%) |
Nov 09, 2017 | 7.247 | 7.551 | 7.232 | 7.425 | 1,564,879 | +0.14(+1.94%) |
Nov 08, 2017 | 7.142 | 7.403 | 6.994 | 7.284 | 1,195,045 | +0.08(+1.14%) |
Nov 07, 2017 | 7.038 | 7.299 | 7.016 | 7.202 | 1,637,037 | +0.44(+6.48%) |
Nov 06, 2017 | 6.963 | 7.053 | 6.731 | 6.763 | 1,664,674 | -0.21(-3.07%) |
Nov 03, 2017 | 6.313 | 7.042 | 6.313 | 6.978 | 2,746,040 | +0.69(+11.02%) |
Nov 02, 2017 | 6.149 | 6.392 | 6.013 | 6.285 | 1,480,153 | +0.14(+2.21%) |
Nov 01, 2017 | 6.256 | 6.299 | 6.142 | 6.149 | 1,183,258 | -0.06(-1.03%) |
Oct 31, 2017 | 6.292 | 6.292 | 6.213 | 6.213 | 1,265,484 | -0.04(-0.57%) |
Oct 30, 2017 | 6.263 | 6.299 | 6.193 | 6.249 | 591,975 | -0.07(-1.13%) |
Oct 27, 2017 | 6.321 | 6.349 | 6.121 | 6.321 | 886,760 | -0.04(-0.56%) |
Oct 26, 2017 | 6.199 | 6.399 | 6.178 | 6.356 | 953,805 | +0.19(+3.13%) |
Oct 25, 2017 | 6.242 | 6.242 | 6.021 | 6.163 | 1,521,289 | -0.06(-1.03%) |
Oct 24, 2017 | 6.728 | 6.728 | 6.228 | 6.228 | 1,911,562 | -0.49(-7.33%) |
Oct 23, 2017 | 6.878 | 6.878 | 6.692 | 6.721 | 1,156,579 | -0.17(-2.49%) |
Oct 20, 2017 | 6.828 | 6.949 | 6.818 | 6.892 | 759,307 | +0.14(+2.12%) |
Oct 19, 2017 | 6.785 | 6.835 | 6.649 | 6.749 | 732,970 | -0.09(-1.25%) |
Oct 18, 2017 | 6.778 | 6.856 | 6.728 | 6.835 | 884,923 | +0.11(+1.59%) |
Oct 17, 2017 | 6.806 | 6.828 | 6.692 | 6.728 | 616,633 | -0.03(-0.42%) |
Oct 16, 2017 | 6.749 | 6.828 | 6.635 | 6.756 | 788,495 | +0.04(+0.64%) |
Oct 13, 2017 | 6.806 | 6.806 | 6.706 | 6.713 | 970,650 | -0.06(-0.84%) |
Oct 12, 2017 | 6.778 | 6.785 | 6.678 | 6.771 | 824,951 | -0.04(-0.63%) |
Oct 11, 2017 | 6.778 | 6.835 | 6.731 | 6.813 | 863,067 | +0.04(+0.63%) |
Oct 10, 2017 | 6.771 | 6.835 | 6.728 | 6.771 | 891,809 | +0.06(+0.96%) |
Oct 09, 2017 | 6.756 | 6.835 | 6.613 | 6.706 | 1,486,293 | -0.05(-0.74%) |
Oct 06, 2017 | 6.971 | 7.000 | 6.678 | 6.756 | 1,806,508 | -0.22(-3.17%) |
Oct 05, 2017 | 6.621 | 7.092 | 6.609 | 6.978 | 2,727,011 | +0.36(+5.39%) |
Oct 04, 2017 | 6.621 | 6.671 | 6.528 | 6.621 | 1,158,489 | -0.04(-0.64%) |
Oct 03, 2017 | 6.556 | 6.663 | 6.499 | 6.663 | 1,218,572 | +0.09(+1.41%) |
Oct 02, 2017 | 6.428 | 6.592 | 6.378 | 6.571 | 1,164,454 | +0.14(+2.22%) |
Sep 29, 2017 | 6.392 | 6.428 | 6.335 | 6.428 | 1,076,713 | +0.01(+0.22%) |
Sep 28, 2017 | 6.313 | 6.421 | 6.256 | 6.413 | 1,647,250 | +0.09(+1.35%) |
Sep 27, 2017 | 6.149 | 6.328 | 6.035 | 6.328 | 1,852,371 | +0.20(+3.26%) |
Sep 26, 2017 | 6.006 | 6.156 | 5.956 | 6.128 | 2,754,816 | +0.14(+2.39%) |
Sep 25, 2017 | 5.756 | 6.063 | 5.756 | 5.985 | 2,321,237 | +0.24(+4.10%) |
Sep 22, 2017 | 5.692 | 5.771 | 5.671 | 5.749 | 1,676,306 | +0.07(+1.26%) |
Sep 21, 2017 | 5.928 | 5.935 | 5.671 | 5.678 | 1,890,466 | -0.25(-4.22%) |
Sep 20, 2017 | 6.006 | 6.056 | 5.910 | 5.928 | 1,303,664 | -0.04(-0.60%) |
Sep 19, 2017 | 6.049 | 6.049 | 5.921 | 5.963 | 850,769 | -0.06(-1.07%) |
Sep 18, 2017 | 6.006 | 6.121 | 5.956 | 6.028 | 975,412 | +0.02(+0.36%) |
Sep 15, 2017 | 5.978 | 6.024 | 5.914 | 6.006 | 2,060,541 | +0.06(+0.96%) |
Sep 14, 2017 | 5.992 | 6.056 | 5.917 | 5.949 | 711,420 | -0.04(-0.72%) |
Sep 13, 2017 | 6.006 | 6.063 | 5.978 | 5.992 | 1,187,600 | +0.00(+0.00%) |
Sep 12, 2017 | 5.971 | 6.021 | 5.914 | 5.992 | 793,926 | +0.06(+0.96%) |
Sep 11, 2017 | 6.028 | 6.135 | 5.906 | 5.935 | 776,002 | -0.04(-0.72%) |
Sep 08, 2017 | 6.099 | 6.113 | 5.864 | 5.978 | 1,098,938 | -0.14(-2.22%) |
Sep 07, 2017 | 6.321 | 6.363 | 6.063 | 6.113 | 1,138,825 | -0.22(-3.49%) |
Sep 06, 2017 | 6.313 | 6.417 | 6.313 | 6.335 | 1,323,271 | +0.05(+0.80%) |
Sep 05, 2017 | 6.242 | 6.428 | 6.242 | 6.285 | 2,040,095 | +0.04(+0.69%) |