Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.31 | 10.86 | 10.30 | 10.69 | 10,413,389 | +0.44(+4.25%) |
Nov 29, 2017 | 10.43 | 10.76 | 9.931 | 10.25 | 11,681,801 | -0.15(-1.42%) |
Nov 28, 2017 | 10.03 | 10.43 | 10.01 | 10.40 | 6,790,925 | +0.36(+3.57%) |
Nov 27, 2017 | 9.884 | 10.13 | 9.650 | 10.04 | 7,061,653 | -0.12(-1.23%) |
Nov 24, 2017 | 10.13 | 10.20 | 9.915 | 10.16 | 5,704,429 | +0.02(+0.23%) |
Nov 22, 2017 | 10.27 | 10.80 | 9.995 | 10.14 | 14,786,677 | -0.05(-0.53%) |
Nov 21, 2017 | 9.292 | 10.44 | 9.184 | 10.20 | 19,083,646 | +1.02(+11.11%) |
Nov 20, 2017 | 8.989 | 9.292 | 8.966 | 9.176 | 4,222,642 | +0.19(+2.17%) |
Nov 17, 2017 | 9.269 | 9.339 | 8.942 | 8.981 | 10,957,099 | -0.22(-2.37%) |
Nov 16, 2017 | 8.483 | 9.300 | 8.483 | 9.199 | 13,535,857 | +0.75(+8.84%) |
Nov 15, 2017 | 8.273 | 8.518 | 8.055 | 8.452 | 4,256,271 | +0.13(+1.59%) |
Nov 14, 2017 | 7.923 | 8.374 | 7.899 | 8.320 | 6,020,205 | +0.38(+4.80%) |
Nov 13, 2017 | 7.666 | 7.997 | 7.565 | 7.938 | 6,262,997 | +0.21(+2.72%) |
Nov 10, 2017 | 8.180 | 8.244 | 7.596 | 7.728 | 8,631,566 | -0.47(-5.70%) |
Nov 09, 2017 | 8.623 | 8.639 | 7.895 | 8.195 | 11,553,547 | -0.10(-1.22%) |
Nov 08, 2017 | 8.257 | 8.351 | 8.156 | 8.296 | 5,839,765 | +0.04(+0.47%) |
Nov 07, 2017 | 8.172 | 8.343 | 8.094 | 8.257 | 3,776,272 | +0.01(+0.09%) |
Nov 06, 2017 | 8.405 | 8.475 | 8.156 | 8.250 | 4,048,394 | -0.15(-1.76%) |
Nov 03, 2017 | 8.639 | 8.639 | 8.304 | 8.397 | 7,100,257 | -0.12(-1.46%) |
Nov 02, 2017 | 8.405 | 8.553 | 7.977 | 8.522 | 7,905,607 | +0.12(+1.39%) |
Nov 01, 2017 | 8.008 | 8.429 | 7.977 | 8.405 | 8,602,175 | +0.47(+5.88%) |
Oct 31, 2017 | 7.923 | 7.965 | 7.762 | 7.938 | 4,329,199 | +0.09(+1.19%) |
Oct 30, 2017 | 8.039 | 8.226 | 7.705 | 7.845 | 5,314,506 | -0.23(-2.80%) |
Oct 27, 2017 | 8.164 | 8.273 | 7.969 | 8.071 | 7,281,112 | +0.09(+1.17%) |
Oct 26, 2017 | 7.697 | 8.016 | 7.689 | 7.977 | 6,711,065 | +0.44(+5.89%) |
Oct 25, 2017 | 7.907 | 7.969 | 7.479 | 7.534 | 9,923,653 | -0.37(-4.72%) |
Oct 24, 2017 | 7.627 | 7.969 | 7.627 | 7.907 | 9,316,434 | +0.29(+3.78%) |
Oct 23, 2017 | 7.448 | 7.615 | 7.393 | 7.619 | 5,796,564 | +0.26(+3.49%) |
Oct 20, 2017 | 7.378 | 7.448 | 7.308 | 7.362 | 4,706,605 | +0.00(+0.00%) |
Oct 19, 2017 | 7.277 | 7.393 | 7.160 | 7.362 | 5,138,031 | +0.00(+0.00%) |
Oct 18, 2017 | 7.238 | 7.463 | 7.199 | 7.362 | 5,695,079 | +0.17(+2.38%) |
Oct 17, 2017 | 7.113 | 7.246 | 7.027 | 7.191 | 5,964,927 | +0.08(+1.09%) |
Oct 16, 2017 | 7.285 | 7.541 | 7.004 | 7.113 | 12,078,046 | -0.15(-2.04%) |
Oct 13, 2017 | 7.526 | 7.639 | 7.246 | 7.261 | 7,329,128 | -0.19(-2.61%) |
Oct 12, 2017 | 7.440 | 7.643 | 7.316 | 7.456 | 12,426,617 | +0.02(+0.31%) |
Oct 11, 2017 | 7.627 | 7.674 | 7.277 | 7.432 | 25,471,852 | -0.45(-5.73%) |
Oct 10, 2017 | 8.467 | 8.475 | 7.790 | 7.884 | 26,577,414 | -0.61(-7.15%) |
Oct 09, 2017 | 8.678 | 8.818 | 8.421 | 8.491 | 4,424,607 | -0.09(-1.09%) |
Oct 06, 2017 | 8.382 | 8.942 | 8.374 | 8.584 | 8,389,437 | +0.16(+1.94%) |
Oct 05, 2017 | 8.429 | 8.475 | 8.281 | 8.421 | 2,651,730 | -0.02(-0.18%) |
Oct 04, 2017 | 8.460 | 8.608 | 8.351 | 8.436 | 4,249,195 | -0.09(-1.00%) |
Oct 03, 2017 | 8.833 | 8.950 | 8.358 | 8.522 | 7,908,575 | -0.23(-2.67%) |
Oct 02, 2017 | 8.623 | 8.880 | 8.584 | 8.755 | 8,942,035 | +0.25(+2.93%) |
Sep 29, 2017 | 8.164 | 8.623 | 8.164 | 8.506 | 8,924,454 | +0.40(+4.89%) |
Sep 28, 2017 | 7.985 | 8.152 | 7.923 | 8.109 | 8,283,850 | +0.26(+3.37%) |
Sep 27, 2017 | 7.907 | 7.845 | 8,312,154 | +0.36(+4.78%) | ||
Sep 26, 2017 | 7.674 | 7.806 | 7.378 | 7.487 | 9,084,466 | +0.09(+1.26%) |
Sep 25, 2017 | 7.822 | 7.860 | 7.308 | 7.393 | 12,696,776 | -0.51(-6.50%) |
Sep 22, 2017 | 8.141 | 8.172 | 7.806 | 7.907 | 8,531,639 | -0.19(-2.31%) |
Sep 21, 2017 | 7.954 | 8.467 | 7.884 | 8.094 | 11,541,971 | +0.14(+1.76%) |
Sep 20, 2017 | 7.938 | 8.195 | 7.759 | 7.954 | 6,606,610 | +0.03(+0.39%) |
Sep 19, 2017 | 8.421 | 8.421 | 7.923 | 7.923 | 6,522,791 | -0.40(-4.86%) |
Sep 18, 2017 | 8.203 | 8.530 | 8.203 | 8.327 | 7,401,746 | +0.12(+1.42%) |
Sep 15, 2017 | 8.172 | 8.242 | 8.001 | 8.211 | 5,183,408 | +0.05(+0.67%) |
Sep 14, 2017 | 8.063 | 8.281 | 7.814 | 8.156 | 7,386,199 | +0.05(+0.67%) |
Sep 13, 2017 | 8.639 | 8.646 | 8.032 | 8.102 | 10,024,570 | -0.47(-5.45%) |
Sep 12, 2017 | 8.942 | 8.958 | 8.327 | 8.569 | 14,750,114 | -0.23(-2.65%) |
Sep 11, 2017 | 8.024 | 8.864 | 8.001 | 8.802 | 17,671,196 | +0.87(+10.99%) |
Sep 08, 2017 | 8.032 | 8.078 | 7.681 | 7.930 | 11,453,623 | +0.06(+0.79%) |
Sep 07, 2017 | 8.561 | 8.592 | 7.798 | 7.868 | 19,425,432 | -0.76(-8.84%) |
Sep 06, 2017 | 9.195 | 9.308 | 8.382 | 8.631 | 22,711,116 | -0.24(-2.72%) |
Sep 05, 2017 | 8.211 | 8.919 | 8.031 | 8.872 | 23,318,332 | +0.73(+8.99%) |