Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.255 | 9.466 | 9.180 | 9.197 | 5,609,415 | -0.05(-0.59%) |
Nov 29, 2017 | 9.032 | 9.300 | 9.032 | 9.252 | 4,029,647 | +0.20(+2.24%) |
Nov 28, 2017 | 9.157 | 9.169 | 8.883 | 9.049 | 3,886,762 | -0.14(-1.55%) |
Nov 27, 2017 | 9.272 | 9.369 | 9.095 | 9.192 | 2,556,224 | -0.10(-1.05%) |
Nov 24, 2017 | 9.306 | 9.409 | 9.255 | 9.289 | 1,161,277 | +0.05(+0.56%) |
Nov 22, 2017 | 9.049 | 9.312 | 8.987 | 9.237 | 6,239,411 | +0.21(+2.28%) |
Nov 21, 2017 | 9.083 | 9.146 | 8.935 | 9.032 | 3,134,056 | -0.05(-0.57%) |
Nov 20, 2017 | 9.112 | 9.140 | 9.038 | 9.083 | 3,355,567 | +0.02(+0.19%) |
Nov 17, 2017 | 9.060 | 9.266 | 8.958 | 9.066 | 3,452,041 | -0.01(-0.06%) |
Nov 16, 2017 | 9.003 | 9.140 | 8.929 | 9.072 | 3,778,915 | +0.10(+1.08%) |
Nov 15, 2017 | 8.906 | 9.043 | 8.660 | 8.975 | 5,107,057 | +0.00(+0.00%) |
Nov 14, 2017 | 9.312 | 9.322 | 8.712 | 8.975 | 10,014,677 | -0.31(-3.38%) |
Nov 13, 2017 | 9.437 | 9.483 | 9.277 | 9.289 | 4,932,454 | -0.21(-2.22%) |
Nov 10, 2017 | 9.580 | 9.689 | 9.335 | 9.500 | 3,977,125 | -0.11(-1.19%) |
Nov 09, 2017 | 9.169 | 9.649 | 9.152 | 9.614 | 7,308,601 | +0.38(+4.08%) |
Nov 08, 2017 | 9.506 | 9.626 | 9.192 | 9.237 | 4,857,066 | -0.21(-2.18%) |
Nov 07, 2017 | 9.597 | 9.597 | 9.366 | 9.443 | 6,926,284 | -0.15(-1.61%) |
Nov 06, 2017 | 9.403 | 9.626 | 9.197 | 9.597 | 5,848,546 | +0.19(+2.00%) |
Nov 03, 2017 | 9.426 | 9.540 | 8.855 | 9.409 | 8,805,493 | +0.06(+0.61%) |
Nov 02, 2017 | 9.832 | 10.02 | 9.323 | 9.352 | 7,986,555 | -0.37(-3.82%) |
Nov 01, 2017 | 10.04 | 10.04 | 9.723 | 9.723 | 7,326,811 | -0.27(-2.74%) |
Oct 31, 2017 | 9.734 | 10.07 | 9.495 | 9.997 | 7,313,089 | +0.19(+1.98%) |
Oct 30, 2017 | 9.860 | 9.912 | 9.646 | 9.803 | 4,528,908 | -0.12(-1.21%) |
Oct 27, 2017 | 9.997 | 10.00 | 9.769 | 9.923 | 8,444,812 | -0.01(-0.12%) |
Oct 26, 2017 | 9.614 | 9.952 | 9.614 | 9.934 | 7,835,658 | +0.33(+3.39%) |
Oct 25, 2017 | 9.426 | 9.723 | 9.426 | 9.609 | 6,557,428 | +0.28(+3.00%) |
Oct 24, 2017 | 9.380 | 9.437 | 9.249 | 9.329 | 8,738,581 | -0.02(-0.24%) |
Oct 23, 2017 | 9.597 | 9.603 | 9.272 | 9.352 | 5,112,790 | -0.17(-1.74%) |
Oct 20, 2017 | 9.215 | 9.540 | 9.146 | 9.517 | 6,091,130 | +0.33(+3.61%) |
Oct 19, 2017 | 9.512 | 10.08 | 9.157 | 9.186 | 13,913,754 | +0.13(+1.45%) |
Oct 18, 2017 | 8.969 | 9.083 | 8.780 | 9.055 | 4,015,524 | +0.07(+0.76%) |
Oct 17, 2017 | 8.683 | 9.020 | 8.683 | 8.986 | 5,251,437 | +0.30(+3.42%) |
Oct 16, 2017 | 8.712 | 8.798 | 8.626 | 8.689 | 4,835,342 | -0.01(-0.07%) |
Oct 13, 2017 | 8.723 | 8.749 | 8.586 | 8.695 | 4,990,328 | -0.02(-0.26%) |
Oct 12, 2017 | 8.575 | 8.846 | 8.569 | 8.718 | 4,089,767 | +0.07(+0.86%) |
Oct 11, 2017 | 8.815 | 8.820 | 8.603 | 8.643 | 6,704,379 | -0.13(-1.50%) |
Oct 10, 2017 | 8.866 | 8.918 | 8.740 | 8.775 | 5,053,666 | -0.09(-1.03%) |
Oct 09, 2017 | 8.798 | 9.016 | 8.786 | 8.866 | 4,703,781 | +0.10(+1.17%) |
Oct 06, 2017 | 9.112 | 9.157 | 8.686 | 8.763 | 8,183,074 | -0.40(-4.39%) |
Oct 05, 2017 | 9.009 | 9.209 | 8.935 | 9.166 | 8,912,676 | +0.28(+3.12%) |
Oct 04, 2017 | 8.455 | 9.055 | 8.221 | 8.889 | 16,509,624 | +0.44(+5.21%) |
Oct 03, 2017 | 8.461 | 8.775 | 8.438 | 8.449 | 11,656,531 | +0.11(+1.30%) |
Oct 02, 2017 | 8.243 | 8.419 | 8.101 | 8.341 | 8,428,422 | -0.03(-0.41%) |
Sep 29, 2017 | 8.341 | 8.398 | 8.118 | 8.375 | 10,592,012 | +0.00(+0.00%) |
Sep 28, 2017 | 8.209 | 8.438 | 7.889 | 8.375 | 14,486,349 | +0.30(+3.75%) |
Sep 27, 2017 | 8.045 | 8.072 | 21,240,272 | -0.51(-5.91%) | ||
Sep 26, 2017 | 9.338 | 9.338 | 8.555 | 8.579 | 21,667,064 | -0.93(-9.82%) |
Sep 25, 2017 | 9.431 | 9.590 | 9.316 | 9.513 | 12,688,339 | +0.47(+5.15%) |
Sep 22, 2017 | 9.037 | 9.343 | 8.921 | 9.048 | 11,928,674 | +0.27(+3.12%) |
Sep 21, 2017 | 8.932 | 9.141 | 8.714 | 8.774 | 7,193,571 | -0.18(-2.02%) |
Sep 20, 2017 | 9.124 | 9.141 | 8.658 | 8.954 | 13,380,593 | -0.19(-2.10%) |
Sep 19, 2017 | 9.617 | 9.700 | 8.850 | 9.146 | 13,714,515 | -0.43(-4.46%) |
Sep 18, 2017 | 10.08 | 10.21 | 9.513 | 9.574 | 9,543,912 | -0.51(-5.05%) |
Sep 15, 2017 | 10.09 | 10.32 | 10.06 | 10.08 | 7,313,306 | -0.02(-0.22%) |
Sep 14, 2017 | 10.32 | 10.47 | 10.10 | 10.11 | 4,579,428 | -0.22(-2.12%) |
Sep 13, 2017 | 10.30 | 10.48 | 10.25 | 10.32 | 3,514,014 | +0.02(+0.16%) |
Sep 12, 2017 | 10.18 | 10.37 | 10.11 | 10.31 | 2,643,040 | +0.13(+1.29%) |
Sep 11, 2017 | 10.26 | 10.46 | 10.17 | 10.18 | 3,738,793 | -0.05(-0.48%) |
Sep 08, 2017 | 10.26 | 10.36 | 9.985 | 10.23 | 4,753,364 | -0.08(-0.80%) |
Sep 07, 2017 | 10.48 | 10.65 | 10.30 | 10.31 | 3,172,186 | -0.17(-1.62%) |
Sep 06, 2017 | 10.49 | 10.68 | 10.39 | 10.48 | 3,119,135 | +0.04(+0.37%) |
Sep 05, 2017 | 10.67 | 10.76 | 10.41 | 10.44 | 3,496,109 | -0.19(-1.80%) |