Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.809 | 7.809 | 7.679 | 7.744 | 9,771 | +0.00(+0.00%) |
Nov 29, 2017 | 7.809 | 7.939 | 7.679 | 7.744 | 18,158 | -0.13(-1.65%) |
Nov 28, 2017 | 7.939 | 7.939 | 7.744 | 7.874 | 21,778 | -0.07(-0.82%) |
Nov 27, 2017 | 8.069 | 8.128 | 7.614 | 7.939 | 21,344 | -0.13(-1.61%) |
Nov 24, 2017 | 7.939 | 8.134 | 7.846 | 8.069 | 11,316 | +0.26(+3.33%) |
Nov 22, 2017 | 7.549 | 7.874 | 7.484 | 7.809 | 25,744 | +0.20(+2.56%) |
Nov 21, 2017 | 7.809 | 7.809 | 7.549 | 7.614 | 35,253 | -0.13(-1.68%) |
Nov 20, 2017 | 7.809 | 7.874 | 7.744 | 7.744 | 14,447 | -0.13(-1.65%) |
Nov 17, 2017 | 7.939 | 8.395 | 7.744 | 7.874 | 40,726 | +0.13(+1.68%) |
Nov 16, 2017 | 7.809 | 7.939 | 7.679 | 7.744 | 25,270 | +0.00(+0.00%) |
Nov 15, 2017 | 7.939 | 8.330 | 7.484 | 7.744 | 38,194 | -0.14(-1.73%) |
Nov 14, 2017 | 8.134 | 8.134 | 7.812 | 7.881 | 28,947 | -0.25(-3.12%) |
Nov 13, 2017 | 8.395 | 8.395 | 8.004 | 8.134 | 43,796 | -0.20(-2.34%) |
Nov 10, 2017 | 9.110 | 9.110 | 8.199 | 8.330 | 65,788 | -0.59(-6.57%) |
Nov 09, 2017 | 9.436 | 9.436 | 8.850 | 8.915 | 99,723 | -0.78(-8.05%) |
Nov 08, 2017 | 10.61 | 10.72 | 8.980 | 9.696 | 386,218 | -2.93(-23.20%) |
Nov 07, 2017 | 9.891 | 12.62 | 9.761 | 12.62 | 903,405 | +3.06(+31.97%) |
Nov 06, 2017 | 9.371 | 9.761 | 9.306 | 9.566 | 46,220 | +0.26(+2.80%) |
Nov 03, 2017 | 9.436 | 10.15 | 9.110 | 9.306 | 154,492 | -0.04(-0.42%) |
Nov 02, 2017 | 9.631 | 9.110 | 9.345 | 15,906 | -0.16(-1.64%) | |
Nov 01, 2017 | 9.566 | 9.566 | 9.436 | 9.501 | 11,797 | +0.07(+0.69%) |
Oct 31, 2017 | 9.566 | 9.566 | 9.436 | 9.436 | 3,986 | -0.07(-0.68%) |
Oct 30, 2017 | 9.566 | 9.631 | 9.436 | 9.501 | 2,867 | +0.06(+0.68%) |
Oct 27, 2017 | 9.566 | 9.631 | 9.306 | 9.437 | 7,616 | -0.19(-2.02%) |
Oct 26, 2017 | 9.891 | 9.891 | 9.436 | 9.631 | 12,997 | -0.13(-1.33%) |
Oct 25, 2017 | 9.891 | 10.09 | 9.761 | 9.761 | 7,829 | -0.13(-1.33%) |
Oct 24, 2017 | 10.02 | 10.09 | 9.891 | 9.893 | 7,829 | -0.13(-1.29%) |
Oct 23, 2017 | 10.48 | 10.48 | 9.761 | 10.02 | 27,612 | -0.26(-2.53%) |
Oct 20, 2017 | 10.15 | 10.48 | 9.761 | 10.28 | 41,800 | +0.20(+1.94%) |
Oct 19, 2017 | 9.891 | 10.22 | 9.566 | 10.09 | 19,645 | +0.13(+1.31%) |
Oct 18, 2017 | 9.826 | 10.09 | 9.696 | 9.956 | 31,297 | +0.26(+2.68%) |
Oct 17, 2017 | 9.110 | 9.826 | 9.110 | 9.696 | 27,071 | +0.59(+6.43%) |
Oct 16, 2017 | 9.045 | 9.176 | 8.980 | 9.110 | 7,065 | +0.07(+0.72%) |
Oct 13, 2017 | 8.655 | 9.241 | 8.655 | 9.045 | 12,164 | +0.20(+2.21%) |
Oct 12, 2017 | 8.720 | 8.980 | 8.590 | 8.850 | 6,876 | +0.07(+0.74%) |
Oct 11, 2017 | 8.330 | 8.850 | 8.330 | 8.785 | 22,744 | +0.26(+3.05%) |
Oct 10, 2017 | 9.819 | 9.822 | 8.460 | 8.525 | 36,711 | -1.30(-13.25%) |
Oct 09, 2017 | 10.28 | 10.41 | 9.761 | 9.826 | 30,358 | -0.52(-5.03%) |
Oct 06, 2017 | 10.09 | 10.35 | 10.06 | 10.35 | 31,877 | +0.26(+2.58%) |
Oct 05, 2017 | 9.956 | 10.22 | 9.956 | 10.09 | 19,189 | -0.07(-0.64%) |
Oct 04, 2017 | 9.826 | 10.15 | 9.826 | 10.15 | 43,642 | +0.26(+2.63%) |
Oct 03, 2017 | 9.891 | 9.956 | 9.761 | 9.891 | 17,533 | -0.13(-1.30%) |
Oct 02, 2017 | 10.15 | 10.34 | 9.566 | 10.02 | 42,904 | -0.20(-1.91%) |
Sep 29, 2017 | 9.826 | 10.22 | 9.501 | 10.22 | 35,691 | +0.72(+7.53%) |
Sep 28, 2017 | 9.045 | 9.956 | 9.045 | 9.501 | 55,751 | +0.52(+5.80%) |
Sep 27, 2017 | 8.785 | 9.039 | 8.720 | 8.980 | 11,231 | +0.20(+2.22%) |
Sep 26, 2017 | 8.178 | 8.915 | 6.898 | 8.785 | 62,061 | +0.33(+3.85%) |
Sep 25, 2017 | 8.460 | 8.525 | 8.330 | 8.460 | 25,065 | +0.00(+0.00%) |
Sep 22, 2017 | 8.330 | 8.525 | 8.134 | 8.460 | 9,965 | +0.20(+2.36%) |
Sep 21, 2017 | 8.199 | 8.460 | 8.004 | 8.264 | 24,644 | +0.07(+0.79%) |
Sep 20, 2017 | 8.004 | 8.199 | 7.809 | 8.199 | 19,033 | +0.20(+2.44%) |
Sep 19, 2017 | 8.069 | 8.115 | 7.158 | 8.004 | 29,347 | +0.13(+1.65%) |
Sep 18, 2017 | 7.419 | 7.939 | 7.419 | 7.874 | 21,480 | +0.33(+4.31%) |
Sep 15, 2017 | 7.353 | 7.592 | 7.353 | 7.549 | 5,814 | +0.07(+0.87%) |
Sep 14, 2017 | 7.353 | 7.484 | 7.288 | 7.484 | 3,235 | +0.07(+0.88%) |
Sep 13, 2017 | 7.288 | 7.484 | 7.288 | 7.419 | 4,246 | +0.07(+0.88%) |
Sep 12, 2017 | 7.223 | 7.419 | 7.158 | 7.353 | 5,499 | +0.13(+1.80%) |
Sep 11, 2017 | 7.484 | 7.484 | 7.223 | 7.223 | 8,944 | -0.33(-4.31%) |
Sep 08, 2017 | 7.353 | 7.679 | 7.165 | 7.549 | 19,214 | +0.28(+3.80%) |
Sep 07, 2017 | 7.353 | 7.419 | 7.223 | 7.272 | 6,739 | -0.15(-1.97%) |
Sep 06, 2017 | 7.288 | 7.484 | 7.288 | 7.419 | 3,106 | +0.20(+2.70%) |
Sep 05, 2017 | 7.158 | 7.288 | 7.158 | 7.223 | 7,990 | +0.10(+1.37%) |