Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.160 | 9.221 | 8.998 | 9.025 | 8,490,862 | -0.09(-1.04%) |
Nov 29, 2017 | 8.862 | 9.133 | 8.835 | 9.119 | 7,681,506 | +0.30(+3.45%) |
Nov 28, 2017 | 8.626 | 8.815 | 8.611 | 8.815 | 5,455,221 | +0.21(+2.44%) |
Nov 27, 2017 | 8.612 | 8.686 | 8.592 | 8.605 | 4,014,093 | -0.02(-0.24%) |
Nov 24, 2017 | 8.714 | 8.727 | 8.612 | 8.626 | 2,043,601 | -0.06(-0.70%) |
Nov 22, 2017 | 8.707 | 8.774 | 8.683 | 8.686 | 4,147,273 | -0.02(-0.23%) |
Nov 21, 2017 | 8.808 | 8.808 | 8.666 | 8.707 | 5,018,472 | -0.05(-0.54%) |
Nov 20, 2017 | 8.632 | 8.774 | 8.585 | 8.754 | 6,694,380 | +0.16(+1.81%) |
Nov 17, 2017 | 8.565 | 8.626 | 8.524 | 8.598 | 4,009,762 | +0.03(+0.39%) |
Nov 16, 2017 | 8.659 | 8.666 | 8.558 | 8.565 | 7,246,449 | -0.05(-0.63%) |
Nov 15, 2017 | 8.700 | 8.747 | 8.585 | 8.619 | 9,371,038 | -0.16(-1.77%) |
Nov 14, 2017 | 8.626 | 8.829 | 8.602 | 8.774 | 13,274,912 | +0.13(+1.49%) |
Nov 13, 2017 | 8.172 | 8.666 | 8.138 | 8.646 | 14,589,871 | +0.45(+5.45%) |
Nov 10, 2017 | 8.138 | 8.213 | 8.125 | 8.199 | 7,656,687 | +0.08(+1.00%) |
Nov 09, 2017 | 8.118 | 8.184 | 8.078 | 8.118 | 6,259,680 | -0.03(-0.41%) |
Nov 08, 2017 | 8.240 | 8.267 | 8.111 | 8.152 | 5,940,613 | -0.09(-1.15%) |
Nov 07, 2017 | 8.396 | 8.443 | 8.240 | 8.247 | 4,780,152 | -0.15(-1.77%) |
Nov 06, 2017 | 8.396 | 8.446 | 8.368 | 8.396 | 6,536,713 | -0.01(-0.08%) |
Nov 03, 2017 | 8.382 | 8.409 | 8.322 | 8.402 | 3,726,932 | -0.01(-0.08%) |
Nov 02, 2017 | 8.309 | 8.422 | 8.276 | 8.409 | 4,797,985 | +0.07(+0.88%) |
Nov 01, 2017 | 8.409 | 8.476 | 8.309 | 8.336 | 4,224,817 | -0.05(-0.56%) |
Oct 31, 2017 | 8.342 | 8.442 | 8.336 | 8.382 | 4,202,596 | +0.01(+0.16%) |
Oct 30, 2017 | 8.516 | 8.556 | 8.356 | 8.369 | 5,570,357 | -0.21(-2.41%) |
Oct 27, 2017 | 8.442 | 8.599 | 8.412 | 8.576 | 5,690,008 | +0.09(+1.02%) |
Oct 26, 2017 | 8.342 | 8.549 | 8.322 | 8.489 | 7,370,512 | +0.15(+1.76%) |
Oct 25, 2017 | 8.542 | 8.629 | 8.279 | 8.342 | 7,975,649 | -0.18(-2.11%) |
Oct 24, 2017 | 8.496 | 8.576 | 8.456 | 8.522 | 5,560,608 | +0.04(+0.47%) |
Oct 23, 2017 | 8.569 | 8.582 | 8.436 | 8.482 | 4,049,097 | -0.09(-1.09%) |
Oct 20, 2017 | 8.609 | 8.649 | 8.556 | 8.576 | 3,524,878 | +0.06(+0.71%) |
Oct 19, 2017 | 8.462 | 8.536 | 8.442 | 8.516 | 3,854,984 | +0.02(+0.24%) |
Oct 18, 2017 | 8.502 | 8.559 | 8.486 | 8.496 | 3,956,355 | +0.01(+0.08%) |
Oct 17, 2017 | 8.556 | 8.576 | 8.469 | 8.489 | 4,248,273 | -0.05(-0.62%) |
Oct 16, 2017 | 8.522 | 8.596 | 8.509 | 8.542 | 3,155,520 | +0.02(+0.23%) |
Oct 13, 2017 | 8.529 | 8.556 | 8.422 | 8.522 | 3,283,173 | -0.03(-0.31%) |
Oct 12, 2017 | 8.562 | 8.596 | 8.529 | 8.549 | 2,668,830 | -0.02(-0.23%) |
Oct 11, 2017 | 8.582 | 8.613 | 8.476 | 8.569 | 4,766,305 | -0.03(-0.39%) |
Oct 10, 2017 | 8.589 | 8.616 | 8.516 | 8.603 | 5,543,988 | +0.05(+0.62%) |
Oct 09, 2017 | 8.676 | 8.676 | 8.536 | 8.549 | 3,314,059 | -0.11(-1.23%) |
Oct 06, 2017 | 8.663 | 8.689 | 8.616 | 8.656 | 2,866,827 | -0.01(-0.15%) |
Oct 05, 2017 | 8.556 | 8.689 | 8.502 | 8.669 | 4,834,873 | +0.11(+1.33%) |
Oct 04, 2017 | 8.629 | 8.656 | 8.549 | 8.556 | 4,612,553 | -0.09(-1.00%) |
Oct 03, 2017 | 8.656 | 8.676 | 8.562 | 8.643 | 3,714,181 | -0.01(-0.15%) |
Oct 02, 2017 | 8.596 | 8.676 | 8.536 | 8.656 | 4,563,372 | +0.05(+0.62%) |
Sep 29, 2017 | 8.589 | 8.703 | 8.569 | 8.603 | 4,746,963 | +0.01(+0.16%) |
Sep 28, 2017 | 8.623 | 8.629 | 8.509 | 8.589 | 3,743,470 | -0.01(-0.16%) |
Sep 27, 2017 | 8.623 | 8.516 | 8.603 | 4,153,114 | +0.07(+0.78%) | |
Sep 26, 2017 | 8.502 | 8.569 | 8.469 | 8.536 | 4,246,668 | +0.08(+0.95%) |
Sep 25, 2017 | 8.356 | 8.506 | 8.349 | 8.456 | 4,593,772 | +0.07(+0.88%) |
Sep 22, 2017 | 8.356 | 8.442 | 8.309 | 8.382 | 3,360,776 | +0.01(+0.16%) |
Sep 21, 2017 | 8.276 | 8.449 | 8.269 | 8.369 | 4,923,881 | +0.09(+1.13%) |
Sep 20, 2017 | 8.229 | 8.289 | 8.129 | 8.276 | 3,916,963 | +0.05(+0.57%) |
Sep 19, 2017 | 8.222 | 8.302 | 8.202 | 8.229 | 4,700,720 | +0.01(+0.08%) |
Sep 18, 2017 | 8.209 | 8.269 | 8.189 | 8.222 | 4,148,647 | +0.02(+0.24%) |
Sep 15, 2017 | 8.175 | 8.235 | 8.162 | 8.202 | 7,514,028 | +0.00(+0.00%) |
Sep 14, 2017 | 8.302 | 8.320 | 8.169 | 8.202 | 4,536,465 | -0.11(-1.29%) |
Sep 13, 2017 | 8.155 | 8.322 | 8.142 | 8.309 | 8,617,574 | +0.15(+1.80%) |
Sep 12, 2017 | 8.015 | 8.175 | 8.015 | 8.162 | 4,446,923 | +0.17(+2.17%) |
Sep 11, 2017 | 7.935 | 8.055 | 7.908 | 7.989 | 4,719,005 | +0.16(+2.05%) |
Sep 08, 2017 | 7.795 | 7.892 | 7.788 | 7.828 | 6,503,340 | +0.02(+0.26%) |
Sep 07, 2017 | 8.002 | 8.002 | 7.795 | 7.808 | 5,303,760 | -0.19(-2.42%) |
Sep 06, 2017 | 7.975 | 8.049 | 7.955 | 8.002 | 3,336,544 | +0.05(+0.59%) |
Sep 05, 2017 | 8.022 | 8.115 | 7.942 | 7.955 | 4,486,332 | -0.13(-1.65%) |