Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.36 | 10.97 | 10.35 | 10.69 | 391,138 | +0.29(+2.79%) |
Nov 29, 2017 | 10.71 | 10.80 | 10.12 | 10.40 | 404,969 | -0.25(-2.35%) |
Nov 28, 2017 | 9.800 | 10.95 | 9.800 | 10.65 | 548,794 | +1.03(+10.71%) |
Nov 27, 2017 | 9.800 | 9.900 | 9.530 | 9.620 | 188,842 | -0.18(-1.84%) |
Nov 24, 2017 | 9.810 | 9.930 | 9.650 | 9.800 | 87,685 | +0.02(+0.20%) |
Nov 22, 2017 | 10.03 | 10.03 | 9.560 | 9.780 | 196,413 | -0.26(-2.59%) |
Nov 21, 2017 | 10.12 | 10.33 | 9.610 | 10.04 | 515,675 | +0.00(+0.00%) |
Nov 20, 2017 | 9.150 | 10.06 | 8.960 | 10.04 | 1,474,704 | +0.85(+9.25%) |
Nov 17, 2017 | 8.940 | 9.270 | 8.820 | 9.190 | 242,553 | +0.23(+2.57%) |
Nov 16, 2017 | 8.550 | 9.040 | 8.530 | 8.960 | 350,861 | +0.45(+5.29%) |
Nov 15, 2017 | 8.700 | 8.760 | 8.430 | 8.510 | 188,757 | -0.28(-3.19%) |
Nov 14, 2017 | 8.860 | 9.260 | 8.650 | 8.790 | 411,037 | -0.12(-1.35%) |
Nov 13, 2017 | 8.770 | 8.950 | 8.360 | 8.910 | 378,564 | +0.06(+0.68%) |
Nov 10, 2017 | 9.100 | 9.180 | 8.700 | 8.850 | 304,892 | -0.15(-1.67%) |
Nov 09, 2017 | 8.990 | 9.195 | 8.830 | 9.000 | 299,205 | +0.01(+0.11%) |
Nov 08, 2017 | 9.200 | 9.300 | 8.860 | 8.990 | 444,964 | -0.27(-2.92%) |
Nov 07, 2017 | 8.770 | 9.370 | 8.750 | 9.260 | 801,035 | +0.51(+5.83%) |
Nov 06, 2017 | 8.530 | 8.980 | 8.510 | 8.750 | 507,851 | +0.27(+3.18%) |
Nov 03, 2017 | 8.090 | 8.710 | 8.090 | 8.480 | 621,289 | +0.37(+4.56%) |
Nov 02, 2017 | 8.600 | 8.700 | 7.820 | 8.110 | 798,543 | -0.56(-6.46%) |
Nov 01, 2017 | 9.010 | 9.300 | 8.520 | 8.670 | 530,807 | -0.23(-2.58%) |
Oct 31, 2017 | 8.040 | 9.380 | 8.000 | 8.900 | 859,697 | +1.53(+20.76%) |
Oct 30, 2017 | 7.120 | 7.400 | 6.900 | 7.370 | 142,669 | +0.19(+2.65%) |
Oct 27, 2017 | 7.400 | 7.407 | 7.150 | 7.180 | 116,075 | -0.16(-2.18%) |
Oct 26, 2017 | 7.210 | 7.410 | 7.160 | 7.340 | 155,095 | +0.14(+1.94%) |
Oct 25, 2017 | 7.350 | 7.350 | 6.950 | 7.200 | 101,187 | -0.14(-1.91%) |
Oct 24, 2017 | 7.500 | 7.580 | 7.280 | 7.340 | 109,326 | -0.12(-1.61%) |
Oct 23, 2017 | 7.220 | 7.510 | 7.047 | 7.460 | 186,510 | +0.23(+3.18%) |
Oct 20, 2017 | 7.000 | 7.430 | 7.000 | 7.230 | 179,959 | +0.24(+3.43%) |
Oct 19, 2017 | 6.990 | 7.240 | 6.970 | 6.990 | 268,753 | -0.03(-0.43%) |
Oct 18, 2017 | 7.050 | 7.075 | 7.000 | 7.020 | 343,873 | -0.02(-0.28%) |
Oct 17, 2017 | 6.960 | 7.190 | 6.860 | 7.040 | 198,443 | +0.03(+0.43%) |
Oct 16, 2017 | 7.180 | 7.230 | 6.980 | 7.010 | 204,516 | -0.17(-2.37%) |
Oct 13, 2017 | 7.100 | 7.240 | 7.020 | 7.180 | 181,410 | +0.03(+0.42%) |
Oct 12, 2017 | 7.310 | 7.440 | 7.140 | 7.150 | 153,588 | -0.17(-2.32%) |
Oct 11, 2017 | 7.470 | 7.610 | 7.270 | 7.320 | 228,109 | -0.13(-1.74%) |
Oct 10, 2017 | 7.400 | 7.530 | 7.370 | 7.450 | 117,540 | +0.04(+0.54%) |
Oct 09, 2017 | 7.590 | 7.670 | 7.350 | 7.410 | 111,005 | -0.18(-2.37%) |
Oct 06, 2017 | 7.730 | 7.823 | 7.525 | 7.590 | 100,982 | -0.13(-1.68%) |
Oct 05, 2017 | 7.680 | 7.730 | 7.558 | 7.720 | 120,455 | +0.09(+1.18%) |
Oct 04, 2017 | 7.560 | 7.750 | 7.480 | 7.630 | 107,547 | +0.07(+0.93%) |
Oct 03, 2017 | 7.460 | 7.620 | 7.400 | 7.560 | 149,019 | +0.08(+1.07%) |
Oct 02, 2017 | 7.300 | 7.490 | 7.100 | 7.480 | 192,744 | +0.13(+1.77%) |
Sep 29, 2017 | 7.640 | 8.000 | 7.240 | 7.350 | 382,564 | -0.30(-3.92%) |
Sep 28, 2017 | 7.390 | 7.680 | 7.270 | 7.650 | 190,507 | +0.26(+3.52%) |
Sep 27, 2017 | 7.130 | 7.440 | 7.031 | 7.390 | 186,532 | +0.26(+3.65%) |
Sep 26, 2017 | 7.400 | 7.470 | 7.000 | 7.130 | 192,089 | -0.24(-3.26%) |
Sep 25, 2017 | 7.070 | 7.400 | 6.980 | 7.370 | 232,747 | +0.27(+3.80%) |
Sep 22, 2017 | 7.420 | 7.480 | 6.780 | 7.100 | 347,208 | -0.28(-3.79%) |
Sep 21, 2017 | 7.170 | 7.500 | 7.125 | 7.380 | 356,314 | +0.24(+3.36%) |
Sep 20, 2017 | 6.970 | 7.240 | 6.790 | 7.140 | 260,161 | +0.21(+3.03%) |
Sep 19, 2017 | 6.570 | 6.960 | 6.400 | 6.930 | 296,608 | +0.41(+6.29%) |
Sep 18, 2017 | 6.240 | 6.810 | 6.100 | 6.520 | 627,858 | +0.37(+6.02%) |
Sep 15, 2017 | 5.850 | 6.180 | 5.820 | 6.150 | 526,799 | +0.31(+5.31%) |
Sep 14, 2017 | 5.730 | 5.950 | 5.620 | 5.840 | 138,827 | +0.12(+2.10%) |
Sep 13, 2017 | 5.410 | 5.810 | 5.410 | 5.720 | 157,121 | +0.28(+5.15%) |
Sep 12, 2017 | 5.330 | 5.550 | 5.320 | 5.440 | 163,441 | +0.14(+2.64%) |
Sep 11, 2017 | 5.210 | 5.410 | 5.150 | 5.300 | 106,919 | +0.10(+1.92%) |
Sep 08, 2017 | 5.160 | 5.280 | 5.100 | 5.200 | 115,578 | +0.06(+1.17%) |
Sep 07, 2017 | 5.200 | 5.295 | 5.130 | 5.140 | 78,001 | -0.07(-1.34%) |
Sep 06, 2017 | 5.200 | 5.360 | 5.160 | 5.210 | 94,384 | +0.02(+0.39%) |
Sep 05, 2017 | 5.460 | 5.480 | 5.100 | 5.190 | 140,991 | -0.27(-4.95%) |