Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.436 | 9.436 | 9.308 | 9.308 | 4,041 | -0.06(-0.68%) |
Oct 30, 2017 | 9.436 | 9.501 | 9.308 | 9.372 | 2,906 | +0.06(+0.68%) |
Oct 27, 2017 | 9.436 | 9.501 | 9.180 | 9.309 | 7,720 | -0.19(-2.02%) |
Oct 26, 2017 | 9.757 | 9.757 | 9.308 | 9.501 | 13,176 | -0.13(-1.33%) |
Oct 25, 2017 | 9.757 | 9.950 | 9.629 | 9.629 | 7,937 | -0.13(-1.33%) |
Oct 24, 2017 | 9.886 | 9.950 | 9.757 | 9.759 | 7,937 | -0.13(-1.29%) |
Oct 23, 2017 | 10.34 | 10.34 | 9.629 | 9.886 | 27,991 | -0.26(-2.53%) |
Oct 20, 2017 | 10.01 | 10.34 | 9.629 | 10.14 | 42,375 | +0.19(+1.94%) |
Oct 19, 2017 | 9.757 | 10.08 | 9.436 | 9.950 | 19,915 | +0.13(+1.31%) |
Oct 18, 2017 | 9.693 | 9.950 | 9.565 | 9.822 | 31,727 | +0.26(+2.68%) |
Oct 17, 2017 | 8.987 | 9.693 | 8.987 | 9.565 | 27,442 | +0.58(+6.43%) |
Oct 16, 2017 | 8.923 | 9.051 | 8.859 | 8.987 | 7,162 | +0.06(+0.72%) |
Oct 13, 2017 | 8.538 | 9.115 | 8.538 | 8.923 | 12,331 | +0.19(+2.21%) |
Oct 12, 2017 | 8.602 | 8.859 | 8.474 | 8.730 | 6,970 | +0.06(+0.74%) |
Oct 11, 2017 | 8.217 | 8.730 | 8.217 | 8.666 | 23,056 | +0.26(+3.05%) |
Oct 10, 2017 | 9.686 | 9.689 | 8.345 | 8.409 | 37,215 | -1.28(-13.25%) |
Oct 09, 2017 | 10.14 | 10.27 | 9.629 | 9.693 | 30,775 | -0.51(-5.03%) |
Oct 06, 2017 | 9.950 | 10.21 | 9.922 | 10.21 | 32,315 | +0.26(+2.58%) |
Oct 05, 2017 | 9.822 | 10.08 | 9.822 | 9.950 | 19,452 | -0.06(-0.64%) |
Oct 04, 2017 | 9.693 | 10.01 | 9.693 | 10.01 | 44,242 | +0.26(+2.63%) |
Oct 03, 2017 | 9.757 | 9.822 | 9.629 | 9.757 | 17,774 | -0.13(-1.30%) |
Oct 02, 2017 | 10.01 | 10.20 | 9.436 | 9.886 | 43,493 | -0.19(-1.91%) |
Sep 29, 2017 | 9.693 | 10.08 | 9.372 | 10.08 | 36,181 | +0.71(+7.53%) |
Sep 28, 2017 | 8.923 | 9.822 | 8.923 | 9.372 | 56,517 | +0.51(+5.80%) |
Sep 27, 2017 | 8.666 | 8.916 | 8.602 | 8.859 | 11,386 | +0.19(+2.22%) |
Sep 26, 2017 | 8.067 | 8.794 | 6.804 | 8.666 | 62,913 | +0.32(+3.85%) |
Sep 25, 2017 | 8.345 | 8.409 | 8.217 | 8.345 | 25,409 | +0.00(+0.00%) |
Sep 22, 2017 | 8.217 | 8.409 | 8.024 | 8.345 | 10,102 | +0.19(+2.36%) |
Sep 21, 2017 | 8.088 | 8.345 | 7.896 | 8.153 | 24,983 | +0.06(+0.79%) |
Sep 20, 2017 | 7.896 | 8.088 | 7.703 | 8.088 | 19,295 | +0.19(+2.44%) |
Sep 19, 2017 | 7.960 | 8.005 | 7.061 | 7.896 | 29,750 | +0.13(+1.65%) |
Sep 18, 2017 | 7.318 | 7.832 | 7.318 | 7.767 | 21,775 | +0.32(+4.31%) |
Sep 15, 2017 | 7.254 | 7.489 | 7.254 | 7.446 | 5,894 | +0.06(+0.87%) |
Sep 14, 2017 | 7.254 | 7.382 | 7.190 | 7.382 | 3,280 | +0.06(+0.88%) |
Sep 13, 2017 | 7.190 | 7.382 | 7.190 | 7.318 | 4,304 | +0.06(+0.89%) |
Sep 12, 2017 | 7.125 | 7.318 | 7.061 | 7.254 | 5,575 | +0.13(+1.80%) |
Sep 11, 2017 | 7.382 | 7.382 | 7.125 | 7.125 | 9,067 | -0.32(-4.31%) |
Sep 08, 2017 | 7.254 | 7.575 | 7.068 | 7.446 | 19,477 | +0.27(+3.80%) |
Sep 07, 2017 | 7.254 | 7.318 | 7.125 | 7.174 | 6,832 | -0.14(-1.97%) |
Sep 06, 2017 | 7.190 | 7.382 | 7.190 | 7.318 | 3,149 | +0.19(+2.70%) |
Sep 05, 2017 | 7.061 | 7.190 | 7.061 | 7.125 | 8,099 | +0.10(+1.37%) |
Sep 01, 2017 | 6.997 | 7.061 | 6.933 | 7.029 | 7,757 | +0.10(+1.39%) |
Aug 31, 2017 | 6.997 | 7.061 | 6.869 | 6.933 | 10,677 | +0.06(+0.93%) |
Aug 30, 2017 | 6.997 | 6.997 | 6.869 | 6.869 | 6,800 | +0.00(+0.00%) |
Aug 29, 2017 | 7.061 | 7.125 | 6.869 | 6.869 | 8,880 | -0.20(-2.82%) |
Aug 28, 2017 | 7.511 | 7.511 | 6.933 | 7.068 | 22,444 | -0.12(-1.70%) |
Aug 25, 2017 | 7.639 | 7.639 | 7.190 | 7.190 | 5,139 | -0.19(-2.61%) |
Aug 24, 2017 | 7.446 | 7.575 | 7.254 | 7.382 | 8,025 | +0.13(+1.77%) |
Aug 23, 2017 | 7.446 | 7.446 | 7.190 | 7.254 | 3,562 | -0.19(-2.59%) |
Aug 22, 2017 | 7.254 | 7.446 | 7.125 | 7.446 | 2,528 | +0.13(+1.75%) |
Aug 21, 2017 | 7.318 | 7.703 | 7.318 | 7.318 | 3,345 | -0.17(-2.27%) |
Aug 18, 2017 | 7.511 | 7.607 | 7.318 | 7.488 | 11,125 | -0.02(-0.30%) |
Aug 17, 2017 | 7.511 | 7.574 | 7.222 | 7.511 | 6,858 | +0.06(+0.86%) |
Aug 16, 2017 | 7.190 | 7.575 | 7.061 | 7.446 | 8,493 | +0.32(+4.50%) |
Aug 15, 2017 | 7.190 | 7.190 | 6.997 | 7.125 | 5,086 | +0.13(+1.83%) |
Aug 14, 2017 | 7.190 | 7.190 | 6.740 | 6.997 | 9,372 | -0.06(-0.85%) |
Aug 11, 2017 | 7.318 | 7.426 | 6.997 | 7.057 | 12,283 | -0.13(-1.85%) |
Aug 10, 2017 | 7.703 | 7.703 | 7.061 | 7.190 | 10,438 | -0.32(-4.27%) |
Aug 09, 2017 | 7.382 | 7.703 | 7.254 | 7.511 | 19,227 | +0.19(+2.63%) |
Aug 08, 2017 | 7.318 | 7.418 | 7.254 | 7.318 | 2,537 | +0.06(+0.89%) |
Aug 07, 2017 | 7.125 | 7.382 | 7.061 | 7.254 | 8,396 | +0.06(+0.89%) |
Aug 04, 2017 | 7.446 | 7.446 | 6.740 | 7.190 | 17,569 | -0.26(-3.45%) |
Aug 03, 2017 | 7.446 | 7.511 | 7.382 | 7.446 | 9,460 | -0.06(-0.85%) |
Aug 02, 2017 | 7.575 | 7.575 | 7.125 | 7.511 | 22,966 | -0.13(-1.68%) |