Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.850 | 10.36 | 9.810 | 10.23 | 10,429,241 | +0.58(+6.01%) |
Nov 29, 2017 | 9.500 | 9.690 | 9.430 | 9.650 | 9,057,389 | +0.13(+1.37%) |
Nov 28, 2017 | 9.370 | 9.570 | 9.255 | 9.520 | 10,253,596 | +0.08(+0.85%) |
Nov 27, 2017 | 9.900 | 9.920 | 9.420 | 9.440 | 10,084,860 | -0.62(-6.16%) |
Nov 24, 2017 | 10.07 | 10.23 | 10.01 | 10.06 | 3,313,380 | +0.09(+0.90%) |
Nov 22, 2017 | 10.02 | 10.14 | 9.820 | 9.970 | 5,480,080 | +0.25(+2.57%) |
Nov 21, 2017 | 9.640 | 9.910 | 9.620 | 9.720 | 7,449,586 | +0.18(+1.89%) |
Nov 20, 2017 | 9.760 | 9.840 | 9.450 | 9.540 | 6,971,603 | -0.41(-4.12%) |
Nov 17, 2017 | 9.810 | 10.14 | 9.800 | 9.950 | 7,251,216 | +0.21(+2.16%) |
Nov 16, 2017 | 9.840 | 9.900 | 9.630 | 9.740 | 6,284,094 | -0.18(-1.81%) |
Nov 15, 2017 | 9.810 | 9.950 | 9.624 | 9.920 | 7,839,548 | -0.12(-1.20%) |
Nov 14, 2017 | 10.35 | 10.44 | 9.960 | 10.04 | 9,326,207 | -0.45(-4.29%) |
Nov 13, 2017 | 10.73 | 10.91 | 10.46 | 10.49 | 6,461,275 | -0.29(-2.69%) |
Nov 10, 2017 | 10.72 | 10.94 | 10.53 | 10.78 | 8,771,788 | +0.01(+0.09%) |
Nov 09, 2017 | 10.73 | 11.23 | 10.71 | 10.77 | 13,321,409 | +0.04(+0.37%) |
Nov 08, 2017 | 11.35 | 11.39 | 10.47 | 10.73 | 14,793,706 | -0.16(-1.47%) |
Nov 07, 2017 | 11.02 | 11.10 | 10.73 | 10.89 | 11,696,653 | -0.20(-1.80%) |
Nov 06, 2017 | 10.34 | 11.12 | 10.34 | 11.09 | 13,153,441 | +0.84(+8.20%) |
Nov 03, 2017 | 10.06 | 10.28 | 10.03 | 10.25 | 9,956,036 | +0.36(+3.64%) |
Nov 02, 2017 | 10.15 | 10.21 | 9.680 | 9.890 | 9,797,140 | -0.27(-2.66%) |
Nov 01, 2017 | 9.660 | 10.27 | 9.660 | 10.16 | 14,776,618 | +0.71(+7.51%) |
Oct 31, 2017 | 9.210 | 9.490 | 9.140 | 9.450 | 6,738,455 | +0.23(+2.49%) |
Oct 30, 2017 | 9.050 | 9.325 | 9.040 | 9.220 | 6,637,117 | +0.23(+2.56%) |
Oct 27, 2017 | 8.610 | 9.045 | 8.500 | 8.990 | 7,489,218 | +0.30(+3.45%) |
Oct 26, 2017 | 8.560 | 8.690 | 8.310 | 8.690 | 6,669,516 | +0.14(+1.64%) |
Oct 25, 2017 | 8.370 | 8.620 | 8.320 | 8.550 | 7,001,240 | +0.07(+0.83%) |
Oct 24, 2017 | 8.450 | 8.550 | 8.350 | 8.480 | 6,255,712 | +0.11(+1.31%) |
Oct 23, 2017 | 8.780 | 8.840 | 8.360 | 8.370 | 6,663,907 | -0.34(-3.90%) |
Oct 20, 2017 | 8.660 | 8.790 | 8.600 | 8.710 | 5,126,086 | +0.13(+1.52%) |
Oct 19, 2017 | 8.600 | 8.695 | 8.461 | 8.580 | 5,554,472 | -0.12(-1.38%) |
Oct 18, 2017 | 8.730 | 8.930 | 8.610 | 8.700 | 6,713,981 | -0.06(-0.68%) |
Oct 17, 2017 | 8.630 | 8.800 | 8.540 | 8.760 | 7,421,515 | +0.09(+1.04%) |
Oct 16, 2017 | 8.590 | 8.880 | 8.580 | 8.670 | 5,928,050 | +0.19(+2.24%) |
Oct 13, 2017 | 8.560 | 8.635 | 8.470 | 8.480 | 4,955,494 | +0.08(+0.95%) |
Oct 12, 2017 | 8.420 | 8.540 | 8.265 | 8.400 | 7,421,087 | -0.22(-2.55%) |
Oct 11, 2017 | 8.370 | 8.640 | 8.170 | 8.620 | 9,767,158 | +0.28(+3.36%) |
Oct 10, 2017 | 8.620 | 8.690 | 8.320 | 8.340 | 5,808,645 | -0.09(-1.07%) |
Oct 09, 2017 | 8.430 | 8.530 | 8.400 | 8.430 | 4,626,405 | +0.03(+0.36%) |
Oct 06, 2017 | 8.650 | 8.735 | 8.290 | 8.400 | 11,351,700 | -0.50(-5.62%) |
Oct 05, 2017 | 8.820 | 8.955 | 8.780 | 8.900 | 5,778,298 | +0.14(+1.60%) |
Oct 04, 2017 | 9.120 | 9.160 | 8.710 | 8.760 | 8,942,922 | -0.32(-3.52%) |
Oct 03, 2017 | 9.100 | 9.195 | 8.980 | 9.080 | 8,857,878 | -0.06(-0.66%) |
Oct 02, 2017 | 8.700 | 9.160 | 8.670 | 9.140 | 6,602,686 | +0.02(+0.22%) |
Sep 29, 2017 | 9.140 | 9.180 | 8.975 | 9.120 | 5,351,541 | -0.06(-0.65%) |
Sep 28, 2017 | 9.290 | 9.410 | 8.970 | 9.180 | 8,599,597 | -0.03(-0.33%) |
Sep 27, 2017 | 9.120 | 9.260 | 8.910 | 9.210 | 8,567,313 | +0.10(+1.10%) |
Sep 26, 2017 | 9.040 | 9.210 | 8.870 | 9.110 | 9,424,282 | -0.02(-0.22%) |
Sep 25, 2017 | 8.840 | 9.140 | 8.770 | 9.130 | 8,703,282 | +0.51(+5.92%) |
Sep 22, 2017 | 8.680 | 8.810 | 8.560 | 8.620 | 4,498,463 | -0.11(-1.26%) |
Sep 21, 2017 | 8.890 | 8.900 | 8.655 | 8.730 | 5,685,115 | -0.18(-2.02%) |
Sep 20, 2017 | 8.700 | 9.095 | 8.640 | 8.910 | 9,716,859 | +0.33(+3.85%) |
Sep 19, 2017 | 8.550 | 8.700 | 8.450 | 8.580 | 8,006,797 | +0.12(+1.42%) |
Sep 18, 2017 | 8.230 | 8.480 | 8.225 | 8.460 | 6,090,594 | +0.14(+1.68%) |
Sep 15, 2017 | 8.280 | 8.360 | 8.100 | 8.320 | 7,950,190 | +0.05(+0.60%) |
Sep 14, 2017 | 8.400 | 8.640 | 8.145 | 8.270 | 13,108,996 | +0.11(+1.35%) |
Sep 13, 2017 | 7.590 | 8.440 | 7.575 | 8.160 | 19,969,308 | +0.70(+9.38%) |
Sep 12, 2017 | 7.190 | 7.610 | 7.160 | 7.460 | 17,716,560 | +0.29(+4.04%) |
Sep 11, 2017 | 7.120 | 7.270 | 7.080 | 7.170 | 6,289,782 | +0.07(+0.99%) |
Sep 08, 2017 | 7.560 | 7.577 | 6.980 | 7.100 | 10,634,232 | -0.56(-7.31%) |
Sep 07, 2017 | 7.660 | 7.720 | 7.400 | 7.660 | 9,586,260 | -0.08(-1.03%) |
Sep 06, 2017 | 7.660 | 7.900 | 7.660 | 7.740 | 8,064,312 | +0.17(+2.25%) |
Sep 05, 2017 | 7.580 | 7.740 | 7.500 | 7.570 | 10,595,888 | +0.18(+2.44%) |