Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.800 | 8.010 | 7.050 | 7.080 | 2,509,375 | -0.72(-9.23%) |
Nov 29, 2017 | 7.750 | 7.930 | 7.540 | 7.800 | 1,405,217 | +0.07(+0.91%) |
Nov 28, 2017 | 7.480 | 7.760 | 7.350 | 7.730 | 1,196,571 | +0.18(+2.38%) |
Nov 27, 2017 | 7.540 | 7.800 | 7.451 | 7.550 | 1,371,028 | +0.02(+0.27%) |
Nov 24, 2017 | 7.530 | 7.660 | 7.410 | 7.530 | 578,970 | +0.02(+0.27%) |
Nov 22, 2017 | 7.320 | 7.650 | 7.260 | 7.510 | 1,444,622 | +0.24(+3.30%) |
Nov 21, 2017 | 7.700 | 7.840 | 7.200 | 7.270 | 1,665,729 | -0.45(-5.83%) |
Nov 20, 2017 | 7.940 | 8.170 | 7.580 | 7.720 | 1,567,525 | -0.23(-2.89%) |
Nov 17, 2017 | 7.830 | 8.040 | 7.571 | 7.950 | 2,053,442 | +0.33(+4.33%) |
Nov 16, 2017 | 7.220 | 7.680 | 7.120 | 7.620 | 2,207,109 | +0.46(+6.42%) |
Nov 15, 2017 | 7.060 | 7.370 | 6.960 | 7.160 | 2,285,213 | -0.04(-0.56%) |
Nov 14, 2017 | 6.850 | 7.250 | 6.830 | 7.200 | 2,648,202 | +0.45(+6.67%) |
Nov 13, 2017 | 6.660 | 6.890 | 6.380 | 6.750 | 2,911,898 | +0.15(+2.27%) |
Nov 10, 2017 | 6.220 | 6.620 | 5.840 | 6.600 | 4,869,520 | +0.92(+16.20%) |
Nov 09, 2017 | 5.640 | 6.090 | 5.640 | 5.680 | 5,284,082 | +0.01(+0.18%) |
Nov 08, 2017 | 6.360 | 7.120 | 5.500 | 5.670 | 9,252,685 | -1.18(-17.23%) |
Nov 07, 2017 | 7.080 | 7.130 | 6.830 | 6.850 | 3,478,792 | -0.13(-1.86%) |
Nov 06, 2017 | 7.500 | 7.640 | 6.850 | 6.980 | 4,045,641 | -0.35(-4.77%) |
Nov 03, 2017 | 7.740 | 7.740 | 7.330 | 7.330 | 1,939,847 | -0.41(-5.30%) |
Nov 02, 2017 | 7.920 | 7.930 | 7.520 | 7.740 | 1,765,671 | -0.11(-1.40%) |
Nov 01, 2017 | 7.950 | 8.080 | 7.470 | 7.850 | 2,186,797 | -0.03(-0.38%) |
Oct 31, 2017 | 8.340 | 8.863 | 7.870 | 7.880 | 1,807,375 | -0.46(-5.52%) |
Oct 30, 2017 | 8.700 | 8.920 | 8.310 | 8.340 | 1,675,564 | -0.44(-5.01%) |
Oct 27, 2017 | 9.200 | 9.300 | 8.710 | 8.780 | 2,760,310 | -0.48(-5.18%) |
Oct 26, 2017 | 9.350 | 9.470 | 9.150 | 9.260 | 1,152,154 | -0.11(-1.17%) |
Oct 25, 2017 | 9.050 | 9.440 | 8.980 | 9.370 | 1,162,410 | +0.26(+2.85%) |
Oct 24, 2017 | 9.200 | 9.400 | 9.000 | 9.110 | 1,166,022 | +0.00(+0.00%) |
Oct 23, 2017 | 9.230 | 9.400 | 9.090 | 9.110 | 973,604 | -0.10(-1.09%) |
Oct 20, 2017 | 9.010 | 9.235 | 8.990 | 9.210 | 1,010,516 | +0.29(+3.25%) |
Oct 19, 2017 | 8.950 | 9.130 | 8.705 | 8.920 | 961,513 | -0.09(-1.00%) |
Oct 18, 2017 | 8.990 | 9.220 | 8.870 | 9.010 | 913,393 | +0.03(+0.33%) |
Oct 17, 2017 | 8.750 | 9.070 | 8.680 | 8.980 | 1,152,655 | +0.19(+2.16%) |
Oct 16, 2017 | 8.500 | 8.800 | 8.370 | 8.790 | 1,323,823 | +0.28(+3.29%) |
Oct 13, 2017 | 8.380 | 8.770 | 8.280 | 8.510 | 1,438,242 | +0.25(+3.03%) |
Oct 12, 2017 | 8.090 | 8.270 | 7.800 | 8.260 | 2,190,802 | +0.20(+2.48%) |
Oct 11, 2017 | 8.480 | 8.540 | 8.050 | 8.060 | 3,568,520 | -0.42(-4.95%) |
Oct 10, 2017 | 8.550 | 8.710 | 8.340 | 8.480 | 2,128,499 | -0.07(-0.82%) |
Oct 09, 2017 | 8.930 | 9.050 | 8.480 | 8.550 | 2,101,942 | -0.38(-4.26%) |
Oct 06, 2017 | 9.010 | 9.081 | 8.620 | 8.930 | 2,007,899 | -0.09(-1.00%) |
Oct 05, 2017 | 8.960 | 9.230 | 8.870 | 9.020 | 2,302,475 | +0.04(+0.45%) |
Oct 04, 2017 | 9.350 | 9.410 | 8.880 | 8.980 | 2,068,548 | -0.28(-3.02%) |
Oct 03, 2017 | 9.500 | 9.600 | 9.250 | 9.260 | 1,086,402 | -0.19(-2.01%) |
Oct 02, 2017 | 9.410 | 9.500 | 9.311 | 9.450 | 1,232,718 | +0.12(+1.29%) |
Sep 29, 2017 | 9.480 | 9.615 | 9.330 | 9.330 | 1,293,130 | -0.19(-2.00%) |
Sep 28, 2017 | 9.490 | 9.820 | 9.405 | 9.520 | 2,312,475 | +0.01(+0.11%) |
Sep 27, 2017 | 9.020 | 9.540 | 9.020 | 9.510 | 1,384,338 | +0.49(+5.43%) |
Sep 26, 2017 | 8.830 | 9.160 | 8.830 | 9.020 | 1,908,272 | +0.19(+2.15%) |
Sep 25, 2017 | 8.920 | 9.070 | 8.710 | 8.830 | 1,534,605 | -0.05(-0.56%) |
Sep 22, 2017 | 8.800 | 9.010 | 8.685 | 8.880 | 1,215,780 | +0.09(+1.02%) |
Sep 21, 2017 | 8.970 | 9.070 | 8.670 | 8.790 | 1,016,830 | -0.21(-2.33%) |
Sep 20, 2017 | 9.110 | 9.240 | 8.860 | 9.000 | 1,503,319 | -0.17(-1.85%) |
Sep 19, 2017 | 9.200 | 9.430 | 9.090 | 9.170 | 2,130,428 | +0.15(+1.66%) |
Sep 18, 2017 | 8.720 | 9.270 | 8.720 | 9.020 | 2,050,467 | +0.32(+3.68%) |
Sep 15, 2017 | 8.450 | 8.804 | 8.450 | 8.700 | 1,825,304 | +0.24(+2.84%) |
Sep 14, 2017 | 8.340 | 8.480 | 8.120 | 8.460 | 1,481,687 | +0.12(+1.44%) |
Sep 13, 2017 | 8.130 | 8.600 | 8.110 | 8.340 | 2,081,427 | +0.28(+3.47%) |
Sep 12, 2017 | 7.970 | 8.250 | 7.820 | 8.060 | 2,724,978 | +0.15(+1.90%) |
Sep 11, 2017 | 8.020 | 8.380 | 7.880 | 7.910 | 2,381,819 | -0.09(-1.12%) |
Sep 08, 2017 | 8.810 | 8.830 | 7.955 | 8.000 | 3,267,708 | -0.77(-8.78%) |
Sep 07, 2017 | 8.770 | 9.010 | 8.680 | 8.770 | 2,507,815 | -0.02(-0.23%) |
Sep 06, 2017 | 8.530 | 9.000 | 8.450 | 8.790 | 2,710,207 | +0.29(+3.41%) |
Sep 05, 2017 | 8.490 | 8.580 | 8.310 | 8.500 | 1,803,923 | +0.00(+0.00%) |