Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.920 | 8.107 | 7.910 | 7.990 | 4,930,172 | +0.09(+1.14%) |
Nov 29, 2017 | 8.267 | 8.284 | 7.773 | 7.901 | 7,271,332 | -0.39(-4.69%) |
Nov 28, 2017 | 8.354 | 8.458 | 8.257 | 8.289 | 3,484,280 | -0.03(-0.36%) |
Nov 27, 2017 | 8.425 | 8.436 | 8.229 | 8.319 | 4,403,625 | -0.08(-0.97%) |
Nov 24, 2017 | 8.164 | 8.422 | 8.159 | 8.401 | 2,663,491 | +0.26(+3.17%) |
Nov 22, 2017 | 8.132 | 8.224 | 8.096 | 8.142 | 3,713,712 | +0.05(+0.64%) |
Nov 21, 2017 | 7.852 | 8.199 | 7.849 | 8.091 | 5,350,698 | +0.27(+3.51%) |
Nov 20, 2017 | 7.835 | 7.960 | 7.778 | 7.816 | 3,827,956 | -0.02(-0.21%) |
Nov 17, 2017 | 7.781 | 7.906 | 7.735 | 7.833 | 6,216,226 | +0.05(+0.63%) |
Nov 16, 2017 | 7.917 | 8.061 | 7.770 | 7.784 | 5,450,059 | -0.14(-1.75%) |
Nov 15, 2017 | 7.941 | 8.007 | 7.822 | 7.922 | 5,675,071 | -0.07(-0.82%) |
Nov 14, 2017 | 8.036 | 7.748 | 7.988 | 9,591,211 | +0.19(+2.44%) | |
Nov 13, 2017 | 7.678 | 7.936 | 7.651 | 7.797 | 8,920,347 | +0.06(+0.81%) |
Nov 10, 2017 | 7.756 | 7.868 | 7.615 | 7.735 | 9,849,008 | -0.03(-0.35%) |
Nov 09, 2017 | 7.920 | 8.083 | 7.656 | 7.762 | 14,410,019 | -0.28(-3.48%) |
Nov 08, 2017 | 8.425 | 8.933 | 7.990 | 8.042 | 29,981,052 | +0.73(+10.00%) |
Nov 07, 2017 | 7.545 | 7.607 | 7.251 | 7.311 | 14,184,624 | -0.23(-3.06%) |
Nov 06, 2017 | 7.398 | 7.553 | 7.357 | 7.542 | 9,064,215 | +0.20(+2.74%) |
Nov 03, 2017 | 7.487 | 7.588 | 7.300 | 7.341 | 8,139,315 | -0.15(-2.03%) |
Nov 02, 2017 | 7.512 | 7.167 | 7.493 | 6,232,986 | +0.21(+2.87%) | |
Nov 01, 2017 | 7.327 | 7.327 | 7.156 | 7.284 | 5,364,374 | +0.02(+0.22%) |
Oct 31, 2017 | 7.172 | 7.343 | 7.082 | 7.267 | 4,809,149 | +0.14(+2.02%) |
Oct 30, 2017 | 7.066 | 7.180 | 6.998 | 7.123 | 5,789,860 | +0.05(+0.77%) |
Oct 27, 2017 | 6.876 | 7.142 | 6.789 | 7.069 | 6,330,827 | +0.22(+3.17%) |
Oct 26, 2017 | 6.854 | 6.892 | 6.736 | 6.851 | 3,798,049 | +0.00(+0.04%) |
Oct 25, 2017 | 6.930 | 6.979 | 6.631 | 6.849 | 3,634,235 | -0.08(-1.10%) |
Oct 24, 2017 | 6.865 | 6.977 | 6.778 | 6.925 | 2,740,459 | +0.10(+1.39%) |
Oct 23, 2017 | 7.023 | 7.055 | 6.813 | 6.830 | 3,516,137 | -0.15(-2.18%) |
Oct 20, 2017 | 6.974 | 7.055 | 6.930 | 6.982 | 2,643,067 | +0.03(+0.43%) |
Oct 19, 2017 | 6.909 | 6.985 | 6.794 | 6.952 | 3,640,953 | +0.02(+0.24%) |
Oct 18, 2017 | 7.104 | 7.104 | 6.906 | 6.936 | 3,524,913 | -0.15(-2.15%) |
Oct 17, 2017 | 6.982 | 7.116 | 6.957 | 7.088 | 3,228,945 | +0.13(+1.80%) |
Oct 16, 2017 | 7.020 | 7.069 | 6.925 | 6.963 | 7,428,910 | -0.05(-0.66%) |
Oct 13, 2017 | 7.107 | 7.123 | 6.982 | 7.009 | 3,919,613 | +0.01(+0.19%) |
Oct 12, 2017 | 7.093 | 7.112 | 6.979 | 6.996 | 4,841,246 | -0.08(-1.19%) |
Oct 11, 2017 | 6.873 | 7.131 | 6.835 | 7.080 | 6,335,474 | +0.24(+3.58%) |
Oct 10, 2017 | 6.947 | 6.982 | 6.830 | 6.835 | 3,046,891 | -0.04(-0.63%) |
Oct 09, 2017 | 6.949 | 7.001 | 6.854 | 6.879 | 4,699,489 | -0.02(-0.28%) |
Oct 06, 2017 | 6.838 | 6.949 | 6.767 | 6.898 | 3,129,308 | +0.04(+0.63%) |
Oct 05, 2017 | 6.887 | 6.936 | 6.786 | 6.854 | 5,321,372 | +0.01(+0.08%) |
Oct 04, 2017 | 6.786 | 6.933 | 6.718 | 6.849 | 10,465,124 | +0.12(+1.82%) |
Oct 03, 2017 | 6.550 | 6.865 | 6.525 | 6.726 | 9,935,255 | +0.23(+3.56%) |
Oct 02, 2017 | 6.313 | 6.553 | 6.313 | 6.495 | 9,872,306 | +0.19(+3.06%) |
Sep 29, 2017 | 6.392 | 6.408 | 6.294 | 6.302 | 4,338,660 | -0.06(-0.90%) |
Sep 28, 2017 | 6.460 | 6.514 | 6.308 | 6.360 | 5,568,550 | -0.15(-2.26%) |
Sep 27, 2017 | 6.438 | 6.615 | 6.417 | 6.506 | 6,711,604 | +0.13(+2.09%) |
Sep 26, 2017 | 6.330 | 6.422 | 6.224 | 6.373 | 7,580,712 | +0.02(+0.26%) |
Sep 25, 2017 | 6.553 | 6.553 | 6.269 | 6.357 | 8,693,237 | -0.21(-3.15%) |
Sep 22, 2017 | 6.455 | 6.631 | 6.414 | 6.563 | 7,338,726 | +0.08(+1.30%) |
Sep 21, 2017 | 6.417 | 6.490 | 6.199 | 6.479 | 6,471,678 | +0.06(+0.89%) |
Sep 20, 2017 | 6.430 | 6.610 | 6.338 | 6.422 | 7,134,926 | +0.05(+0.77%) |
Sep 19, 2017 | 6.376 | 6.460 | 6.308 | 6.373 | 5,197,476 | -0.01(-0.09%) |
Sep 18, 2017 | 6.436 | 6.490 | 6.335 | 6.379 | 3,875,944 | -0.02(-0.34%) |
Sep 15, 2017 | 6.235 | 6.400 | 6.191 | 6.400 | 5,640,443 | +0.19(+3.02%) |
Sep 14, 2017 | 6.221 | 6.259 | 6.169 | 6.213 | 3,847,487 | -0.05(-0.82%) |
Sep 13, 2017 | 6.389 | 6.436 | 6.156 | 6.264 | 5,863,594 | -0.16(-2.50%) |
Sep 12, 2017 | 6.294 | 6.433 | 6.251 | 6.425 | 4,427,700 | +0.19(+3.10%) |
Sep 11, 2017 | 6.183 | 6.294 | 6.153 | 6.232 | 6,207,049 | +0.21(+3.43%) |
Sep 08, 2017 | 6.120 | 6.172 | 6.033 | 6.025 | 10,236,506 | -0.22(-3.48%) |
Sep 07, 2017 | 6.449 | 6.536 | 6.197 | 6.243 | 13,156,878 | -0.08(-1.29%) |
Sep 06, 2017 | 6.406 | 6.520 | 6.308 | 6.324 | 11,232,778 | -0.04(-0.56%) |
Sep 05, 2017 | 6.115 | 6.387 | 6.077 | 6.360 | 13,854,206 | +0.29(+4.70%) |