Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.010 | 9.300 | 8.820 | 8.820 | 19,471 | -0.29(-3.18%) |
Nov 29, 2017 | 8.970 | 9.430 | 8.720 | 9.110 | 119,683 | +0.40(+4.59%) |
Nov 28, 2017 | 8.700 | 8.970 | 8.411 | 8.710 | 35,856 | +0.07(+0.81%) |
Nov 27, 2017 | 8.900 | 9.020 | 8.530 | 8.640 | 53,483 | -0.37(-4.11%) |
Nov 24, 2017 | 9.280 | 9.300 | 8.914 | 9.010 | 27,095 | -0.09(-0.99%) |
Nov 22, 2017 | 9.030 | 9.470 | 8.810 | 9.100 | 33,825 | +0.23(+2.59%) |
Nov 21, 2017 | 8.810 | 9.150 | 8.650 | 8.870 | 59,724 | +0.07(+0.80%) |
Nov 20, 2017 | 9.720 | 9.950 | 8.730 | 8.800 | 80,575 | -1.21(-12.09%) |
Nov 17, 2017 | 10.21 | 10.38 | 9.290 | 10.01 | 98,345 | -0.29(-2.82%) |
Nov 16, 2017 | 10.06 | 10.90 | 10.02 | 10.30 | 53,770 | +0.08(+0.78%) |
Nov 15, 2017 | 9.800 | 11.48 | 9.800 | 10.22 | 158,206 | +0.42(+4.29%) |
Nov 14, 2017 | 10.01 | 10.08 | 9.450 | 9.800 | 16,357 | -0.28(-2.78%) |
Nov 13, 2017 | 9.730 | 10.36 | 9.730 | 10.08 | 33,721 | +0.35(+3.60%) |
Nov 10, 2017 | 9.380 | 9.940 | 9.100 | 9.730 | 75,721 | +0.35(+3.73%) |
Nov 09, 2017 | 9.310 | 9.800 | 9.100 | 9.380 | 31,008 | -0.07(-0.74%) |
Nov 08, 2017 | 10.15 | 10.15 | 9.240 | 9.450 | 37,709 | -0.63(-6.25%) |
Nov 07, 2017 | 10.15 | 10.36 | 9.940 | 10.08 | 62,905 | +0.00(+0.00%) |
Nov 06, 2017 | 10.29 | 10.85 | 9.870 | 10.08 | 43,258 | -0.21(-2.04%) |
Nov 03, 2017 | 10.01 | 10.43 | 9.940 | 10.29 | 37,829 | +0.28(+2.80%) |
Nov 02, 2017 | 10.43 | 10.57 | 9.590 | 10.01 | 50,962 | -0.42(-4.03%) |
Nov 01, 2017 | 11.13 | 11.13 | 10.22 | 10.43 | 67,489 | -0.56(-5.10%) |
Oct 31, 2017 | 10.64 | 11.48 | 10.64 | 10.99 | 154,790 | +0.35(+3.29%) |
Oct 30, 2017 | 10.50 | 10.85 | 10.22 | 10.64 | 83,840 | +0.14(+1.33%) |
Oct 27, 2017 | 10.36 | 10.64 | 9.800 | 10.50 | 58,906 | +0.07(+0.67%) |
Oct 26, 2017 | 10.22 | 10.92 | 10.22 | 10.43 | 161,527 | +0.35(+3.47%) |
Oct 25, 2017 | 10.43 | 10.43 | 9.730 | 10.08 | 91,026 | -0.49(-4.64%) |
Oct 24, 2017 | 10.15 | 10.78 | 9.450 | 10.57 | 199,653 | +0.35(+3.42%) |
Oct 23, 2017 | 10.85 | 10.99 | 9.660 | 10.22 | 274,182 | -0.91(-8.18%) |
Oct 20, 2017 | 11.48 | 12.25 | 10.29 | 11.13 | 746,823 | +0.56(+5.30%) |
Oct 19, 2017 | 12.04 | 15.19 | 10.57 | 10.57 | 4,703,407 | +1.68(+18.90%) |
Oct 18, 2017 | 8.680 | 9.800 | 8.540 | 8.890 | 342,584 | +0.28(+3.25%) |
Oct 17, 2017 | 7.980 | 8.776 | 7.910 | 8.610 | 160,794 | +0.56(+6.96%) |
Oct 16, 2017 | 8.400 | 8.400 | 7.910 | 8.050 | 34,988 | -0.42(-4.96%) |
Oct 13, 2017 | 8.050 | 8.820 | 7.000 | 8.470 | 383,108 | +0.28(+3.42%) |
Oct 12, 2017 | 7.700 | 9.800 | 7.280 | 8.190 | 680,103 | +0.52(+6.85%) |
Oct 11, 2017 | 7.700 | 8.050 | 7.560 | 7.665 | 84,002 | +0.04(+0.46%) |
Oct 10, 2017 | 7.700 | 7.770 | 7.490 | 7.630 | 21,231 | +0.00(+0.00%) |
Oct 09, 2017 | 7.560 | 7.888 | 7.210 | 7.630 | 108,839 | +0.28(+3.81%) |
Oct 06, 2017 | 7.280 | 7.350 | 7.070 | 7.350 | 90,859 | +0.28(+3.96%) |
Oct 05, 2017 | 7.000 | 7.280 | 6.861 | 7.070 | 79,871 | +0.14(+2.02%) |
Oct 04, 2017 | 7.140 | 7.140 | 6.721 | 6.930 | 45,769 | -0.15(-2.12%) |
Oct 03, 2017 | 7.350 | 7.490 | 7.000 | 7.080 | 59,562 | -0.27(-3.68%) |
Oct 02, 2017 | 7.140 | 7.700 | 7.000 | 7.350 | 96,137 | +0.28(+3.96%) |
Sep 29, 2017 | 7.210 | 7.280 | 7.000 | 7.070 | 71,140 | +0.00(+0.00%) |
Sep 28, 2017 | 8.680 | 8.750 | 6.930 | 7.070 | 338,950 | -0.70(-9.01%) |
Sep 27, 2017 | 7.770 | 7.910 | 7.700 | 7.770 | 10,107 | +0.00(+0.00%) |
Sep 26, 2017 | 7.805 | 7.840 | 7.560 | 7.770 | 4,074 | -0.07(-0.89%) |
Sep 25, 2017 | 7.770 | 7.910 | 7.490 | 7.840 | 8,792 | +0.00(+0.00%) |
Sep 22, 2017 | 7.840 | 7.840 | 7.700 | 7.840 | 17,645 | +0.14(+1.82%) |
Sep 21, 2017 | 7.700 | 7.840 | 7.420 | 7.700 | 6,961 | +0.14(+1.85%) |
Sep 20, 2017 | 7.420 | 7.700 | 7.420 | 7.560 | 17,125 | +0.14(+1.89%) |
Sep 19, 2017 | 7.420 | 7.560 | 7.420 | 7.420 | 8,072 | -0.07(-0.93%) |
Sep 18, 2017 | 7.910 | 7.910 | 7.490 | 7.490 | 15,181 | -0.35(-4.46%) |
Sep 15, 2017 | 7.700 | 7.875 | 7.678 | 7.840 | 5,191 | +0.14(+1.82%) |
Sep 14, 2017 | 7.840 | 7.910 | 7.497 | 7.700 | 10,228 | -0.14(-1.79%) |
Sep 13, 2017 | 7.700 | 7.910 | 7.490 | 7.840 | 9,184 | +0.07(+0.90%) |
Sep 12, 2017 | 7.910 | 7.980 | 7.630 | 7.770 | 12,063 | +0.00(+0.00%) |
Sep 11, 2017 | 7.420 | 7.980 | 7.420 | 7.770 | 43,261 | +0.31(+4.23%) |
Sep 08, 2017 | 7.140 | 7.630 | 7.140 | 7.455 | 18,823 | +0.32(+4.41%) |
Sep 07, 2017 | 7.140 | 7.630 | 7.070 | 7.140 | 15,912 | +0.07(+0.99%) |
Sep 06, 2017 | 7.070 | 7.210 | 7.070 | 7.070 | 11,876 | -0.14(-1.94%) |
Sep 05, 2017 | 7.210 | 7.280 | 7.070 | 7.210 | 14,403 | +0.00(+0.00%) |