Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.66 | 11.75 | 11.10 | 11.14 | 269,181 | -0.41(-3.55%) |
Nov 29, 2017 | 11.67 | 11.85 | 11.45 | 11.55 | 204,966 | -0.06(-0.52%) |
Nov 28, 2017 | 11.47 | 11.74 | 11.42 | 11.61 | 222,534 | +0.24(+2.11%) |
Nov 27, 2017 | 11.14 | 11.47 | 11.02 | 11.37 | 249,170 | +0.25(+2.25%) |
Nov 24, 2017 | 11.18 | 11.18 | 11.03 | 11.12 | 87,840 | -0.05(-0.45%) |
Nov 22, 2017 | 11.48 | 11.60 | 11.06 | 11.17 | 188,784 | -0.32(-2.79%) |
Nov 21, 2017 | 10.91 | 11.50 | 10.89 | 11.49 | 245,876 | +0.68(+6.29%) |
Nov 20, 2017 | 11.18 | 11.38 | 10.70 | 10.81 | 353,938 | -0.34(-3.05%) |
Nov 17, 2017 | 10.83 | 11.34 | 10.54 | 11.15 | 356,464 | +0.20(+1.83%) |
Nov 16, 2017 | 10.22 | 10.97 | 10.16 | 10.95 | 389,350 | +0.81(+7.99%) |
Nov 15, 2017 | 9.990 | 10.27 | 9.870 | 10.14 | 409,321 | +0.14(+1.40%) |
Nov 14, 2017 | 10.00 | 10.17 | 9.880 | 10.00 | 336,775 | +0.00(+0.00%) |
Nov 13, 2017 | 9.950 | 10.21 | 9.950 | 10.00 | 298,276 | +0.01(+0.10%) |
Nov 10, 2017 | 9.900 | 10.26 | 9.900 | 9.990 | 176,647 | +0.01(+0.10%) |
Nov 09, 2017 | 9.770 | 10.23 | 9.720 | 9.980 | 420,613 | +0.19(+1.94%) |
Nov 08, 2017 | 10.20 | 10.43 | 9.570 | 9.790 | 419,405 | -0.33(-3.26%) |
Nov 07, 2017 | 9.130 | 10.15 | 8.800 | 10.12 | 675,037 | +1.74(+20.76%) |
Nov 06, 2017 | 8.350 | 8.590 | 8.310 | 8.380 | 137,757 | +0.06(+0.72%) |
Nov 03, 2017 | 8.290 | 8.450 | 8.240 | 8.320 | 82,456 | +0.03(+0.36%) |
Nov 02, 2017 | 8.190 | 8.370 | 8.080 | 8.290 | 202,232 | +0.09(+1.10%) |
Nov 01, 2017 | 8.150 | 8.350 | 8.100 | 8.200 | 183,163 | +0.08(+0.99%) |
Oct 31, 2017 | 8.080 | 8.240 | 8.080 | 8.120 | 152,596 | +0.04(+0.50%) |
Oct 30, 2017 | 8.130 | 8.140 | 7.960 | 8.080 | 160,158 | -0.12(-1.46%) |
Oct 27, 2017 | 8.150 | 8.230 | 8.020 | 8.200 | 148,513 | +0.12(+1.49%) |
Oct 26, 2017 | 7.880 | 8.240 | 7.880 | 8.080 | 236,487 | +0.22(+2.80%) |
Oct 25, 2017 | 8.500 | 8.620 | 7.820 | 7.860 | 266,750 | -0.63(-7.42%) |
Oct 24, 2017 | 8.410 | 8.830 | 8.260 | 8.490 | 442,389 | +0.14(+1.68%) |
Oct 23, 2017 | 8.440 | 8.500 | 8.200 | 8.350 | 147,223 | -0.08(-0.95%) |
Oct 20, 2017 | 8.440 | 8.580 | 8.210 | 8.430 | 182,182 | +0.06(+0.72%) |
Oct 19, 2017 | 7.930 | 8.400 | 7.920 | 8.370 | 200,916 | +0.45(+5.68%) |
Oct 18, 2017 | 7.710 | 8.070 | 7.630 | 7.920 | 154,324 | +0.24(+3.13%) |
Oct 17, 2017 | 7.500 | 7.700 | 7.440 | 7.680 | 87,872 | +0.18(+2.40%) |
Oct 16, 2017 | 7.770 | 7.830 | 7.470 | 7.500 | 96,109 | -0.21(-2.72%) |
Oct 13, 2017 | 7.660 | 7.830 | 7.630 | 7.710 | 64,263 | +0.06(+0.78%) |
Oct 12, 2017 | 7.610 | 7.730 | 7.510 | 7.650 | 104,719 | +0.04(+0.53%) |
Oct 11, 2017 | 7.630 | 7.730 | 7.460 | 7.610 | 129,471 | +0.02(+0.26%) |
Oct 10, 2017 | 7.510 | 7.665 | 7.490 | 7.590 | 122,591 | +0.06(+0.80%) |
Oct 09, 2017 | 7.510 | 7.550 | 7.450 | 7.530 | 91,426 | -0.01(-0.13%) |
Oct 06, 2017 | 7.420 | 7.551 | 7.370 | 7.540 | 76,755 | +0.07(+0.94%) |
Oct 05, 2017 | 7.480 | 7.610 | 7.400 | 7.470 | 114,574 | -0.01(-0.13%) |
Oct 04, 2017 | 7.420 | 7.580 | 7.310 | 7.480 | 115,585 | +0.03(+0.40%) |
Oct 03, 2017 | 7.360 | 7.490 | 7.270 | 7.450 | 182,241 | +0.07(+0.95%) |
Oct 02, 2017 | 7.390 | 7.540 | 7.200 | 7.380 | 174,815 | +0.03(+0.41%) |
Sep 29, 2017 | 7.040 | 7.380 | 6.740 | 7.350 | 413,971 | +0.35(+5.00%) |
Sep 28, 2017 | 7.300 | 7.500 | 6.960 | 7.000 | 203,748 | -0.37(-5.02%) |
Sep 27, 2017 | 6.960 | 7.430 | 6.900 | 7.370 | 228,350 | +0.38(+5.44%) |
Sep 26, 2017 | 6.590 | 7.100 | 6.560 | 6.990 | 285,584 | +0.39(+5.91%) |
Sep 25, 2017 | 6.380 | 6.670 | 6.380 | 6.600 | 377,352 | +0.20(+3.12%) |
Sep 22, 2017 | 6.420 | 6.570 | 6.390 | 6.400 | 144,377 | -0.03(-0.47%) |
Sep 21, 2017 | 6.550 | 6.630 | 6.420 | 6.430 | 170,124 | -0.14(-2.13%) |
Sep 20, 2017 | 6.580 | 6.710 | 6.550 | 6.570 | 162,626 | +0.00(+0.00%) |
Sep 19, 2017 | 6.520 | 6.730 | 6.486 | 6.570 | 245,933 | +0.09(+1.39%) |
Sep 18, 2017 | 6.550 | 6.700 | 6.480 | 6.480 | 181,873 | -0.07(-1.07%) |
Sep 15, 2017 | 6.530 | 6.600 | 6.460 | 6.550 | 267,056 | +0.03(+0.46%) |
Sep 14, 2017 | 6.590 | 6.670 | 6.500 | 6.520 | 133,439 | -0.05(-0.76%) |
Sep 13, 2017 | 6.670 | 6.810 | 6.560 | 6.570 | 167,869 | -0.13(-1.94%) |
Sep 12, 2017 | 7.190 | 6.690 | 6.700 | 237,057 | -0.42(-5.90%) | |
Sep 11, 2017 | 6.570 | 7.160 | 6.570 | 7.120 | 213,551 | +0.56(+8.54%) |
Sep 08, 2017 | 6.520 | 6.650 | 6.510 | 6.560 | 166,716 | +0.01(+0.15%) |
Sep 07, 2017 | 6.600 | 6.740 | 6.370 | 6.550 | 263,514 | -0.06(-0.91%) |
Sep 06, 2017 | 6.490 | 6.690 | 6.490 | 6.610 | 225,690 | +0.17(+2.64%) |
Sep 05, 2017 | 6.380 | 6.870 | 6.270 | 6.440 | 246,702 | +0.07(+1.10%) |