Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.934 | 8.395 | 7.821 | 8.000 | 5,802,512 | +0.08(+1.07%) |
Nov 29, 2017 | 7.464 | 7.991 | 7.454 | 7.915 | 4,641,537 | +0.45(+6.05%) |
Nov 28, 2017 | 7.153 | 7.482 | 7.046 | 7.464 | 2,316,172 | +0.30(+4.21%) |
Nov 27, 2017 | 6.918 | 7.341 | 6.729 | 7.162 | 2,226,470 | +0.15(+2.15%) |
Nov 24, 2017 | 7.529 | 7.529 | 5.722 | 7.012 | 5,934,317 | -0.42(-5.70%) |
Nov 22, 2017 | 6.701 | 7.506 | 6.664 | 7.435 | 4,280,335 | +0.77(+11.58%) |
Nov 21, 2017 | 6.871 | 7.016 | 6.551 | 6.664 | 3,161,759 | -0.14(-2.07%) |
Nov 20, 2017 | 6.588 | 7.059 | 6.588 | 6.805 | 4,496,844 | +0.25(+3.88%) |
Nov 17, 2017 | 6.287 | 6.598 | 6.240 | 6.551 | 3,663,785 | +0.28(+4.50%) |
Nov 16, 2017 | 6.306 | 6.630 | 6.249 | 6.268 | 3,538,362 | +0.00(+0.00%) |
Nov 15, 2017 | 5.976 | 6.372 | 5.882 | 6.268 | 2,957,653 | +0.19(+3.10%) |
Nov 14, 2017 | 6.494 | 6.550 | 5.892 | 6.080 | 4,672,849 | -0.47(-7.18%) |
Nov 13, 2017 | 6.504 | 6.588 | 6.400 | 6.551 | 3,629,953 | +0.18(+2.81%) |
Nov 10, 2017 | 6.955 | 7.106 | 6.326 | 6.372 | 8,512,539 | -1.12(-14.95%) |
Nov 09, 2017 | 7.238 | 7.765 | 7.209 | 7.492 | 3,691,826 | +0.00(+0.00%) |
Nov 08, 2017 | 7.595 | 7.718 | 7.398 | 7.492 | 1,718,493 | -0.15(-1.97%) |
Nov 07, 2017 | 7.595 | 7.812 | 7.384 | 7.642 | 3,132,879 | +0.05(+0.62%) |
Nov 06, 2017 | 6.993 | 7.633 | 6.965 | 7.595 | 6,605,795 | +0.62(+8.91%) |
Nov 03, 2017 | 8.555 | 8.668 | 6.927 | 6.974 | 10,618,350 | -1.67(-19.28%) |
Nov 02, 2017 | 8.452 | 8.706 | 8.311 | 8.640 | 6,656,270 | +0.30(+3.61%) |
Nov 01, 2017 | 11.35 | 11.35 | 8.306 | 8.339 | 22,112,546 | -3.06(-26.84%) |
Oct 31, 2017 | 11.22 | 11.47 | 10.94 | 11.40 | 4,120,749 | +0.22(+1.94%) |
Oct 30, 2017 | 10.96 | 11.23 | 10.81 | 11.18 | 2,552,825 | +0.13(+1.19%) |
Oct 27, 2017 | 10.78 | 11.19 | 10.74 | 11.05 | 4,182,369 | +0.24(+2.26%) |
Oct 26, 2017 | 10.75 | 10.99 | 10.55 | 10.80 | 2,268,579 | +0.08(+0.79%) |
Oct 25, 2017 | 10.63 | 10.93 | 10.54 | 10.72 | 2,805,755 | +0.08(+0.71%) |
Oct 24, 2017 | 10.81 | 10.96 | 10.62 | 10.64 | 1,544,996 | -0.19(-1.74%) |
Oct 23, 2017 | 10.80 | 11.00 | 10.76 | 10.83 | 1,373,221 | -0.06(-0.52%) |
Oct 20, 2017 | 10.82 | 11.00 | 10.68 | 10.89 | 1,197,319 | +0.08(+0.78%) |
Oct 19, 2017 | 10.80 | 11.06 | 10.51 | 10.80 | 2,687,015 | +0.02(+0.17%) |
Oct 18, 2017 | 10.79 | 10.89 | 10.59 | 10.79 | 1,786,340 | +0.00(+0.00%) |
Oct 17, 2017 | 10.98 | 11.11 | 10.78 | 10.79 | 2,027,281 | -0.23(-2.05%) |
Oct 16, 2017 | 11.20 | 11.25 | 10.97 | 11.01 | 3,109,375 | -0.18(-1.60%) |
Oct 13, 2017 | 11.39 | 11.39 | 11.14 | 11.19 | 1,839,670 | -0.20(-1.74%) |
Oct 12, 2017 | 11.32 | 11.57 | 11.06 | 11.39 | 2,111,327 | -0.09(-0.82%) |
Oct 11, 2017 | 11.60 | 11.68 | 11.33 | 11.48 | 1,318,352 | -0.17(-1.45%) |
Oct 10, 2017 | 11.79 | 12.00 | 11.60 | 11.65 | 1,560,384 | -0.14(-1.20%) |
Oct 09, 2017 | 11.48 | 12.04 | 11.48 | 11.79 | 1,852,067 | +0.31(+2.70%) |
Oct 06, 2017 | 11.34 | 11.55 | 11.18 | 11.48 | 1,852,519 | +0.04(+0.33%) |
Oct 05, 2017 | 11.53 | 11.89 | 11.40 | 11.44 | 2,116,233 | -0.09(-0.82%) |
Oct 04, 2017 | 11.75 | 12.07 | 11.53 | 11.54 | 3,000,046 | -0.32(-2.70%) |
Oct 03, 2017 | 11.44 | 12.00 | 11.40 | 11.86 | 2,785,022 | +0.40(+3.53%) |
Oct 02, 2017 | 10.99 | 11.46 | 10.99 | 11.45 | 1,939,792 | +0.36(+3.22%) |
Sep 29, 2017 | 11.52 | 11.52 | 11.05 | 11.10 | 3,766,713 | -0.49(-4.22%) |
Sep 28, 2017 | 11.59 | 12.24 | 11.44 | 11.59 | 4,309,788 | -0.06(-0.49%) |
Sep 27, 2017 | 11.66 | 11.84 | 11.30 | 11.64 | 2,052,585 | +0.16(+1.39%) |
Sep 26, 2017 | 11.50 | 11.65 | 11.40 | 11.48 | 1,787,913 | -0.08(-0.65%) |
Sep 25, 2017 | 11.12 | 11.68 | 11.08 | 11.56 | 2,169,644 | +0.44(+3.98%) |
Sep 22, 2017 | 11.01 | 11.14 | 10.97 | 11.12 | 1,010,661 | +0.11(+1.03%) |
Sep 21, 2017 | 11.23 | 11.37 | 10.98 | 11.00 | 2,566,638 | -0.29(-2.58%) |
Sep 20, 2017 | 11.16 | 11.54 | 11.16 | 11.29 | 1,890,129 | +0.03(+0.25%) |
Sep 19, 2017 | 11.84 | 11.85 | 11.15 | 11.27 | 3,423,444 | -0.52(-4.39%) |
Sep 18, 2017 | 12.27 | 12.35 | 11.74 | 11.78 | 2,896,345 | -0.56(-4.57%) |
Sep 15, 2017 | 12.27 | 12.50 | 12.18 | 12.35 | 4,565,001 | +0.19(+1.55%) |
Sep 14, 2017 | 12.24 | 12.38 | 11.88 | 12.16 | 2,503,735 | -0.22(-1.75%) |
Sep 13, 2017 | 12.39 | 12.69 | 12.01 | 12.38 | 3,536,737 | -0.01(-0.07%) |
Sep 12, 2017 | 12.07 | 12.82 | 11.96 | 12.39 | 3,827,835 | +0.40(+3.30%) |
Sep 11, 2017 | 11.96 | 12.12 | 11.84 | 11.99 | 1,783,349 | +0.13(+1.14%) |
Sep 08, 2017 | 12.09 | 12.09 | 11.70 | 11.85 | 2,684,025 | -0.22(-1.79%) |
Sep 07, 2017 | 12.59 | 12.71 | 11.98 | 12.07 | 2,459,330 | -0.49(-3.87%) |
Sep 06, 2017 | 12.48 | 12.75 | 12.35 | 12.56 | 2,424,897 | +0.16(+1.31%) |
Sep 05, 2017 | 12.42 | 12.60 | 12.26 | 12.39 | 1,674,011 | -0.05(-0.43%) |