Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.896 | 8.896 | 8.896 | 0 | -0.27(-3.00%) | |
Dec 28, 2017 | 9.224 | 9.252 | 9.129 | 9.171 | 3,276,271 | +0.06(+0.64%) |
Dec 27, 2017 | 8.971 | 9.249 | 8.968 | 9.113 | 3,067,357 | +0.09(+1.01%) |
Dec 26, 2017 | 8.967 | 9.040 | 8.780 | 9.022 | 4,674,412 | -0.27(-2.89%) |
Dec 22, 2017 | 9.168 | 9.307 | 9.097 | 9.290 | 4,075,605 | -0.02(-0.26%) |
Dec 21, 2017 | 9.684 | 9.684 | 9.274 | 9.315 | 7,130,902 | -0.31(-3.24%) |
Dec 20, 2017 | 9.693 | 9.757 | 9.374 | 9.626 | 9,019,061 | +0.20(+2.09%) |
Dec 19, 2017 | 9.426 | 9.526 | 9.268 | 9.429 | 8,385,918 | -0.03(-0.36%) |
Dec 18, 2017 | 9.201 | 9.469 | 9.068 | 9.463 | 15,906,337 | +0.60(+6.74%) |
Dec 15, 2017 | 8.573 | 8.943 | 8.476 | 8.865 | 10,606,355 | +0.38(+4.45%) |
Dec 14, 2017 | 8.496 | 8.653 | 8.419 | 8.488 | 5,268,068 | -0.02(-0.23%) |
Dec 13, 2017 | 8.590 | 8.743 | 8.492 | 8.507 | 4,261,565 | -0.00(-0.02%) |
Dec 12, 2017 | 8.702 | 8.702 | 8.483 | 8.508 | 6,186,668 | -0.26(-3.00%) |
Dec 11, 2017 | 8.663 | 8.845 | 8.585 | 8.771 | 5,788,696 | +0.15(+1.74%) |
Dec 08, 2017 | 9.034 | 9.074 | 8.600 | 8.621 | 10,210,136 | -0.14(-1.55%) |
Dec 07, 2017 | 8.712 | 8.836 | 8.590 | 8.756 | 10,304,742 | +0.25(+2.92%) |
Dec 06, 2017 | 8.187 | 8.551 | 8.076 | 8.508 | 11,158,585 | +0.09(+1.01%) |
Dec 05, 2017 | 8.313 | 8.894 | 8.062 | 8.423 | 16,930,696 | +0.01(+0.13%) |
Dec 04, 2017 | 9.385 | 9.407 | 8.234 | 8.412 | 24,532,544 | -0.66(-7.26%) |
Dec 01, 2017 | 9.107 | 9.237 | 8.628 | 9.070 | 19,725,622 | -0.32(-3.42%) |
Nov 30, 2017 | 9.536 | 9.662 | 9.205 | 9.391 | 15,384,623 | +0.17(+1.85%) |
Nov 29, 2017 | 10.55 | 10.55 | 8.917 | 9.221 | 37,737,788 | -1.40(-13.14%) |
Nov 28, 2017 | 10.74 | 10.76 | 10.44 | 10.62 | 10,058,593 | -0.01(-0.09%) |
Nov 27, 2017 | 10.84 | 10.84 | 10.57 | 10.63 | 11,063,529 | -0.42(-3.77%) |
Nov 24, 2017 | 10.85 | 11.06 | 10.84 | 11.04 | 6,989,779 | +0.29(+2.67%) |
Nov 22, 2017 | 11.06 | 11.07 | 10.70 | 10.75 | 6,988,228 | -0.21(-1.95%) |
Nov 21, 2017 | 10.83 | 10.99 | 10.73 | 10.97 | 10,204,753 | +0.38(+3.59%) |
Nov 20, 2017 | 10.31 | 10.64 | 10.31 | 10.59 | 6,692,324 | +0.36(+3.53%) |
Nov 17, 2017 | 10.52 | 10.55 | 10.18 | 10.23 | 6,511,847 | -0.14(-1.32%) |
Nov 16, 2017 | 10.06 | 10.49 | 10.06 | 10.36 | 7,611,404 | +0.45(+4.50%) |
Nov 15, 2017 | 9.921 | 10.05 | 9.669 | 9.918 | 9,281,329 | -0.27(-2.65%) |
Nov 14, 2017 | 10.14 | 10.28 | 9.960 | 10.19 | 6,328,298 | -0.03(-0.28%) |
Nov 13, 2017 | 9.979 | 10.26 | 9.926 | 10.22 | 5,245,169 | +0.08(+0.81%) |
Nov 10, 2017 | 10.02 | 10.16 | 9.951 | 10.13 | 6,716,775 | +0.19(+1.90%) |
Nov 09, 2017 | 10.28 | 10.31 | 9.561 | 9.945 | 18,562,022 | -0.64(-6.09%) |
Nov 08, 2017 | 10.41 | 10.61 | 10.32 | 10.59 | 5,749,197 | +0.11(+1.01%) |
Nov 07, 2017 | 10.47 | 10.55 | 10.27 | 10.48 | 8,764,099 | -0.03(-0.28%) |
Nov 06, 2017 | 10.34 | 10.52 | 10.15 | 10.51 | 10,628,323 | +0.43(+4.26%) |
Nov 03, 2017 | 9.677 | 10.09 | 9.478 | 10.08 | 12,210,297 | +0.51(+5.33%) |
Nov 02, 2017 | 9.460 | 9.649 | 9.264 | 9.573 | 7,056,878 | +0.13(+1.32%) |
Nov 01, 2017 | 9.776 | 9.785 | 9.192 | 9.448 | 8,169,127 | -0.09(-0.93%) |
Oct 31, 2017 | 9.411 | 9.626 | 9.319 | 9.537 | 5,429,339 | +0.21(+2.25%) |
Oct 30, 2017 | 9.438 | 9.154 | 9.328 | 7,981,994 | +0.09(+0.94%) | |
Oct 27, 2017 | 8.927 | 9.281 | 8.761 | 9.241 | 9,384,095 | +0.53(+6.13%) |
Oct 26, 2017 | 8.597 | 8.753 | 8.563 | 8.707 | 5,955,800 | +0.15(+1.79%) |
Oct 25, 2017 | 8.735 | 8.827 | 8.285 | 8.553 | 13,050,130 | -0.35(-3.90%) |
Oct 24, 2017 | 8.795 | 8.930 | 8.684 | 8.901 | 5,248,241 | +0.18(+2.04%) |
Oct 23, 2017 | 8.707 | 8.862 | 8.591 | 8.723 | 7,492,131 | +0.14(+1.61%) |
Oct 20, 2017 | 8.628 | 8.718 | 8.553 | 8.585 | 4,502,548 | +0.12(+1.44%) |
Oct 19, 2017 | 8.312 | 8.469 | 8.067 | 8.463 | 7,752,414 | -0.07(-0.88%) |
Oct 18, 2017 | 8.499 | 8.577 | 8.197 | 8.538 | 7,042,574 | +0.08(+0.98%) |
Oct 17, 2017 | 8.468 | 8.468 | 8.320 | 8.455 | 3,076,229 | -0.02(-0.22%) |
Oct 16, 2017 | 8.444 | 8.475 | 8.299 | 8.473 | 4,987,664 | +0.12(+1.44%) |
Oct 13, 2017 | 8.265 | 8.434 | 8.240 | 8.354 | 4,309,086 | +0.16(+1.97%) |
Oct 12, 2017 | 8.250 | 8.360 | 8.173 | 8.192 | 4,885,580 | -0.08(-1.01%) |
Oct 11, 2017 | 8.033 | 8.280 | 8.025 | 8.276 | 4,914,126 | +0.16(+1.96%) |
Oct 10, 2017 | 8.152 | 8.158 | 7.869 | 8.117 | 6,016,166 | +0.15(+1.94%) |
Oct 09, 2017 | 7.879 | 7.993 | 7.858 | 7.962 | 4,365,588 | +0.16(+2.09%) |
Oct 06, 2017 | 7.574 | 7.799 | 7.574 | 7.799 | 3,010,759 | +0.10(+1.30%) |
Oct 05, 2017 | 7.768 | 7.796 | 7.574 | 7.699 | 4,695,561 | +0.02(+0.21%) |
Oct 04, 2017 | 7.606 | 7.683 | 7.470 | 7.683 | 4,663,369 | +0.05(+0.66%) |
Oct 03, 2017 | 7.605 | 7.696 | 7.521 | 7.633 | 4,168,945 | +0.07(+0.99%) |