Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.250 | 8.600 | 8.150 | 8.600 | 1,106,565 | +0.40(+4.88%) |
Nov 29, 2017 | 8.150 | 8.450 | 8.075 | 8.200 | 966,915 | +0.10(+1.23%) |
Nov 28, 2017 | 7.650 | 8.200 | 7.550 | 8.100 | 1,039,677 | +0.50(+6.58%) |
Nov 27, 2017 | 7.700 | 8.000 | 7.550 | 7.600 | 1,014,654 | -0.05(-0.65%) |
Nov 24, 2017 | 7.400 | 7.700 | 7.250 | 7.650 | 680,796 | +0.30(+4.08%) |
Nov 22, 2017 | 7.450 | 7.500 | 7.250 | 7.350 | 2,148,725 | -0.05(-0.68%) |
Nov 21, 2017 | 7.700 | 7.800 | 7.300 | 7.400 | 2,491,612 | -0.30(-3.90%) |
Nov 20, 2017 | 7.750 | 7.929 | 7.600 | 7.700 | 913,928 | +0.00(+0.00%) |
Nov 17, 2017 | 8.300 | 8.300 | 7.650 | 7.700 | 1,555,320 | -0.60(-7.23%) |
Nov 16, 2017 | 8.450 | 8.650 | 8.200 | 8.300 | 2,087,628 | -0.15(-1.78%) |
Nov 15, 2017 | 8.550 | 8.640 | 8.300 | 8.450 | 895,260 | -0.20(-2.31%) |
Nov 14, 2017 | 8.750 | 8.950 | 8.250 | 8.650 | 1,539,097 | +0.40(+4.85%) |
Nov 13, 2017 | 8.350 | 8.550 | 8.150 | 8.250 | 618,524 | -0.20(-2.37%) |
Nov 10, 2017 | 8.350 | 8.500 | 8.200 | 8.450 | 915,622 | +0.15(+1.81%) |
Nov 09, 2017 | 7.800 | 8.600 | 7.685 | 8.300 | 1,870,452 | +0.60(+7.79%) |
Nov 08, 2017 | 7.750 | 7.950 | 7.250 | 7.700 | 1,210,558 | +0.15(+1.99%) |
Nov 07, 2017 | 7.900 | 7.975 | 7.550 | 7.550 | 1,066,611 | -0.30(-3.82%) |
Nov 06, 2017 | 8.350 | 8.400 | 7.845 | 7.850 | 919,353 | -0.45(-5.42%) |
Nov 03, 2017 | 8.050 | 8.300 | 7.900 | 8.300 | 1,006,023 | +0.25(+3.11%) |
Nov 02, 2017 | 7.800 | 8.090 | 7.750 | 8.050 | 802,713 | +0.25(+3.21%) |
Nov 01, 2017 | 8.300 | 8.375 | 7.800 | 7.800 | 977,238 | -0.35(-4.29%) |
Oct 31, 2017 | 8.050 | 8.350 | 8.000 | 8.150 | 950,283 | +0.10(+1.24%) |
Oct 30, 2017 | 8.050 | 8.400 | 8.000 | 8.050 | 894,511 | -0.10(-1.23%) |
Oct 27, 2017 | 7.950 | 8.200 | 7.650 | 8.150 | 1,395,040 | +0.35(+4.49%) |
Oct 26, 2017 | 8.000 | 8.000 | 7.500 | 7.800 | 1,568,845 | -0.25(-3.11%) |
Oct 25, 2017 | 8.000 | 8.100 | 7.650 | 8.050 | 1,099,496 | +0.10(+1.26%) |
Oct 24, 2017 | 8.350 | 8.600 | 7.900 | 7.950 | 1,489,929 | -0.45(-5.36%) |
Oct 23, 2017 | 8.800 | 8.900 | 8.200 | 8.400 | 2,173,759 | -0.20(-2.33%) |
Oct 20, 2017 | 7.600 | 8.700 | 7.500 | 8.600 | 2,699,506 | +1.10(+14.67%) |
Oct 19, 2017 | 8.000 | 8.045 | 7.450 | 7.500 | 1,955,097 | -0.45(-5.66%) |
Oct 18, 2017 | 8.500 | 8.700 | 7.750 | 7.950 | 4,312,170 | -0.48(-5.64%) |
Oct 17, 2017 | 9.400 | 9.450 | 8.350 | 8.425 | 2,687,928 | -0.85(-9.16%) |
Oct 16, 2017 | 9.650 | 10.15 | 9.150 | 9.275 | 4,627,411 | -1.72(-15.68%) |
Oct 13, 2017 | 11.20 | 11.25 | 10.75 | 11.00 | 899,381 | -0.25(-2.22%) |
Oct 12, 2017 | 11.60 | 11.70 | 11.20 | 11.25 | 806,089 | -0.35(-3.02%) |
Oct 11, 2017 | 12.00 | 12.05 | 11.43 | 11.60 | 1,179,305 | -0.35(-2.93%) |
Oct 10, 2017 | 11.95 | 12.15 | 11.72 | 11.95 | 578,520 | +0.05(+0.42%) |
Oct 09, 2017 | 12.30 | 12.45 | 11.85 | 11.90 | 679,329 | -0.40(-3.25%) |
Oct 06, 2017 | 12.25 | 12.53 | 12.10 | 12.30 | 553,442 | +0.05(+0.41%) |
Oct 05, 2017 | 12.15 | 12.45 | 12.10 | 12.25 | 582,352 | +0.10(+0.82%) |
Oct 04, 2017 | 11.95 | 12.25 | 11.80 | 12.15 | 1,088,634 | +0.15(+1.25%) |
Oct 03, 2017 | 12.80 | 12.80 | 11.90 | 12.00 | 1,184,670 | +0.00(+0.00%) |
Oct 02, 2017 | 11.90 | 12.05 | 11.60 | 12.00 | 981,044 | +0.15(+1.27%) |
Sep 29, 2017 | 11.85 | 12.00 | 11.60 | 11.85 | 1,083,641 | +0.05(+0.42%) |
Sep 28, 2017 | 11.75 | 12.00 | 11.70 | 11.80 | 637,782 | +0.10(+0.85%) |
Sep 27, 2017 | 11.55 | 11.90 | 11.40 | 11.70 | 868,134 | +0.35(+3.08%) |
Sep 26, 2017 | 11.90 | 12.00 | 11.30 | 11.35 | 836,909 | -0.65(-5.42%) |
Sep 25, 2017 | 11.90 | 12.05 | 11.70 | 12.00 | 939,255 | +0.05(+0.42%) |
Sep 22, 2017 | 11.85 | 12.00 | 11.65 | 11.95 | 768,812 | +0.15(+1.27%) |
Sep 21, 2017 | 11.60 | 11.85 | 11.25 | 11.80 | 803,296 | +0.25(+2.16%) |
Sep 20, 2017 | 11.50 | 11.70 | 11.15 | 11.55 | 876,974 | +0.05(+0.43%) |
Sep 19, 2017 | 11.80 | 11.90 | 11.39 | 11.50 | 760,334 | -0.25(-2.13%) |
Sep 18, 2017 | 12.00 | 12.10 | 11.62 | 11.75 | 964,777 | -0.25(-2.08%) |
Sep 15, 2017 | 11.90 | 12.20 | 11.70 | 12.00 | 2,090,473 | +0.10(+0.84%) |
Sep 14, 2017 | 11.65 | 11.90 | 11.45 | 11.90 | 671,579 | +0.15(+1.28%) |
Sep 13, 2017 | 11.60 | 11.85 | 11.45 | 11.75 | 789,101 | +0.20(+1.73%) |
Sep 12, 2017 | 12.45 | 12.55 | 11.57 | 11.55 | 1,601,965 | -0.90(-7.23%) |
Sep 11, 2017 | 12.25 | 12.65 | 12.25 | 12.45 | 895,411 | +0.25(+2.05%) |
Sep 08, 2017 | 12.65 | 13.10 | 12.00 | 12.20 | 1,579,575 | -0.45(-3.56%) |
Sep 07, 2017 | 12.10 | 12.70 | 11.80 | 12.65 | 980,030 | +0.55(+4.55%) |
Sep 06, 2017 | 12.70 | 12.80 | 12.00 | 12.10 | 1,198,299 | -0.50(-3.97%) |
Sep 05, 2017 | 12.70 | 12.90 | 12.40 | 12.60 | 1,037,606 | -0.10(-0.79%) |