Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.564 | 7.672 | 7.450 | 7.650 | 5,312,116 | +0.11(+1.52%) |
Nov 29, 2017 | 7.306 | 7.586 | 7.292 | 7.536 | 3,855,899 | +0.25(+3.44%) |
Nov 28, 2017 | 7.227 | 7.378 | 7.213 | 7.285 | 3,142,593 | +0.08(+1.09%) |
Nov 27, 2017 | 7.098 | 7.238 | 7.048 | 7.206 | 4,582,938 | +0.11(+1.52%) |
Nov 24, 2017 | 7.055 | 7.141 | 7.016 | 7.098 | 1,133,357 | +0.05(+0.71%) |
Nov 22, 2017 | 7.005 | 7.156 | 6.991 | 7.048 | 3,817,467 | +0.04(+0.61%) |
Nov 21, 2017 | 7.019 | 7.084 | 6.955 | 7.005 | 4,522,017 | -0.02(-0.31%) |
Nov 20, 2017 | 6.969 | 7.141 | 6.955 | 7.027 | 4,797,532 | +0.04(+0.59%) |
Nov 17, 2017 | 6.992 | 7.042 | 6.922 | 6.985 | 3,476,983 | -0.03(-0.40%) |
Nov 16, 2017 | 6.795 | 7.049 | 6.795 | 7.013 | 3,077,375 | +0.23(+3.42%) |
Nov 15, 2017 | 6.753 | 6.852 | 6.683 | 6.781 | 5,526,672 | -0.02(-0.31%) |
Nov 14, 2017 | 7.035 | 7.042 | 6.774 | 6.802 | 4,378,804 | -0.25(-3.49%) |
Nov 13, 2017 | 7.246 | 7.344 | 6.933 | 7.049 | 5,178,517 | -0.25(-3.38%) |
Nov 10, 2017 | 7.421 | 7.485 | 7.189 | 7.295 | 6,102,986 | -0.13(-1.71%) |
Nov 09, 2017 | 7.569 | 7.675 | 7.346 | 7.421 | 5,213,652 | -0.18(-2.31%) |
Nov 08, 2017 | 7.478 | 7.611 | 7.436 | 7.597 | 4,021,921 | +0.10(+1.31%) |
Nov 07, 2017 | 7.724 | 7.893 | 7.457 | 7.499 | 4,823,141 | -0.23(-2.91%) |
Nov 06, 2017 | 7.865 | 7.914 | 7.710 | 7.724 | 4,387,484 | -0.19(-2.40%) |
Nov 03, 2017 | 7.808 | 8.167 | 7.808 | 7.914 | 8,215,251 | +0.04(+0.54%) |
Nov 02, 2017 | 7.956 | 8.237 | 7.801 | 7.872 | 7,128,251 | -0.15(-1.84%) |
Nov 01, 2017 | 8.842 | 9.307 | 7.879 | 8.019 | 16,506,899 | -1.65(-17.03%) |
Oct 31, 2017 | 9.673 | 9.736 | 9.620 | 9.665 | 3,735,526 | +0.07(+0.73%) |
Oct 30, 2017 | 9.743 | 9.799 | 9.588 | 9.595 | 2,112,970 | -0.15(-1.59%) |
Oct 27, 2017 | 9.771 | 9.820 | 9.690 | 9.750 | 1,789,211 | -0.06(-0.57%) |
Oct 26, 2017 | 9.848 | 9.862 | 9.743 | 9.806 | 1,694,358 | -0.01(-0.07%) |
Oct 25, 2017 | 10.02 | 10.06 | 9.760 | 9.813 | 1,910,525 | -0.20(-2.04%) |
Oct 24, 2017 | 9.982 | 10.06 | 9.898 | 10.02 | 1,844,241 | +0.08(+0.78%) |
Oct 23, 2017 | 10.02 | 10.05 | 9.905 | 9.940 | 2,127,969 | -0.07(-0.70%) |
Oct 20, 2017 | 9.827 | 10.09 | 9.750 | 10.01 | 2,303,702 | +0.30(+3.04%) |
Oct 19, 2017 | 9.658 | 9.722 | 9.595 | 9.715 | 1,693,220 | +0.06(+0.66%) |
Oct 18, 2017 | 9.644 | 9.673 | 9.553 | 9.651 | 2,599,529 | +0.08(+0.81%) |
Oct 17, 2017 | 9.701 | 9.704 | 9.476 | 9.574 | 2,737,310 | -0.08(-0.87%) |
Oct 16, 2017 | 9.785 | 9.820 | 9.630 | 9.658 | 1,647,504 | -0.11(-1.08%) |
Oct 13, 2017 | 9.834 | 9.736 | 9.764 | 1,951,415 | +0.02(+0.22%) | |
Oct 12, 2017 | 9.778 | 9.778 | 9.648 | 9.743 | 3,010,654 | -0.06(-0.65%) |
Oct 11, 2017 | 9.884 | 9.912 | 9.799 | 9.806 | 2,242,033 | -0.13(-1.27%) |
Oct 10, 2017 | 9.799 | 10.02 | 9.778 | 9.933 | 2,723,296 | +0.13(+1.36%) |
Oct 09, 2017 | 9.834 | 9.877 | 9.789 | 9.799 | 1,339,442 | -0.02(-0.21%) |
Oct 06, 2017 | 9.848 | 9.877 | 9.785 | 9.820 | 1,787,574 | -0.03(-0.29%) |
Oct 05, 2017 | 9.827 | 9.891 | 9.792 | 9.848 | 2,135,128 | +0.01(+0.14%) |
Oct 04, 2017 | 9.862 | 9.877 | 9.764 | 9.834 | 2,267,899 | -0.03(-0.29%) |
Oct 03, 2017 | 9.891 | 9.912 | 9.792 | 9.862 | 2,177,858 | -0.03(-0.28%) |
Oct 02, 2017 | 9.820 | 9.905 | 9.768 | 9.891 | 2,311,210 | +0.04(+0.36%) |
Sep 29, 2017 | 9.813 | 9.884 | 9.792 | 9.855 | 2,953,303 | +0.04(+0.43%) |
Sep 28, 2017 | 9.630 | 9.877 | 9.630 | 9.813 | 2,279,159 | +0.15(+1.53%) |
Sep 27, 2017 | 9.581 | 9.665 | 9.461 | 9.665 | 1,541,316 | +0.15(+1.63%) |
Sep 26, 2017 | 9.525 | 9.553 | 9.423 | 9.511 | 1,801,551 | +0.01(+0.07%) |
Sep 25, 2017 | 9.546 | 9.567 | 9.405 | 9.504 | 1,761,129 | -0.05(-0.52%) |
Sep 22, 2017 | 9.314 | 9.602 | 9.314 | 9.553 | 2,412,056 | +0.20(+2.18%) |
Sep 21, 2017 | 9.187 | 9.384 | 9.184 | 9.349 | 2,975,772 | +0.16(+1.76%) |
Sep 20, 2017 | 9.103 | 9.222 | 9.089 | 9.187 | 1,684,379 | +0.09(+1.01%) |
Sep 19, 2017 | 9.089 | 9.145 | 9.046 | 9.096 | 1,461,694 | +0.01(+0.08%) |
Sep 18, 2017 | 9.159 | 9.187 | 9.046 | 9.089 | 1,252,918 | -0.04(-0.46%) |
Sep 15, 2017 | 9.039 | 9.194 | 9.018 | 9.131 | 2,772,755 | +0.11(+1.25%) |
Sep 14, 2017 | 8.976 | 9.053 | 8.955 | 9.018 | 1,629,092 | +0.05(+0.55%) |
Sep 13, 2017 | 8.927 | 9.053 | 8.920 | 8.969 | 2,756,049 | +0.01(+0.16%) |
Sep 12, 2017 | 9.025 | 9.025 | 8.899 | 8.955 | 5,008,114 | +0.01(+0.08%) |
Sep 11, 2017 | 8.934 | 9.068 | 8.927 | 8.948 | 2,145,535 | +0.07(+0.79%) |
Sep 08, 2017 | 8.864 | 8.955 | 8.807 | 8.878 | 1,839,871 | -0.01(-0.08%) |
Sep 07, 2017 | 8.976 | 8.997 | 8.842 | 8.885 | 2,407,877 | -0.09(-1.02%) |
Sep 06, 2017 | 8.920 | 9.046 | 8.864 | 8.976 | 3,663,857 | +0.08(+0.87%) |
Sep 05, 2017 | 9.046 | 9.046 | 8.804 | 8.899 | 1,828,271 | -0.18(-1.94%) |