Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.710 | 8.840 | 8.700 | 8.765 | 183,618 | +0.24(+2.75%) |
Oct 30, 2017 | 8.605 | 8.660 | 8.510 | 8.530 | 334,426 | -0.36(-4.05%) |
Oct 27, 2017 | 9.000 | 9.110 | 8.850 | 8.890 | 191,118 | -0.22(-2.41%) |
Oct 26, 2017 | 9.115 | 9.180 | 9.070 | 9.110 | 148,733 | -0.04(-0.44%) |
Oct 25, 2017 | 9.195 | 9.290 | 9.090 | 9.150 | 174,553 | +0.09(+0.99%) |
Oct 24, 2017 | 9.080 | 9.080 | 9.000 | 9.060 | 167,825 | -0.33(-3.57%) |
Oct 23, 2017 | 9.440 | 9.440 | 9.380 | 9.395 | 243,971 | -0.41(-4.13%) |
Oct 20, 2017 | 9.650 | 9.800 | 9.650 | 9.800 | 94,712 | +0.29(+3.05%) |
Oct 19, 2017 | 9.580 | 9.580 | 9.490 | 9.510 | 206,108 | -0.54(-5.37%) |
Oct 18, 2017 | 9.950 | 10.07 | 9.950 | 10.05 | 209,331 | +0.02(+0.20%) |
Oct 17, 2017 | 9.980 | 10.04 | 9.888 | 10.03 | 165,324 | +0.10(+1.00%) |
Oct 16, 2017 | 9.970 | 10.05 | 9.920 | 9.931 | 189,295 | -0.18(-1.77%) |
Oct 13, 2017 | 10.00 | 10.15 | 10.00 | 10.11 | 100,060 | +0.01(+0.10%) |
Oct 12, 2017 | 10.00 | 10.21 | 10.00 | 10.10 | 273,374 | +0.15(+1.51%) |
Oct 11, 2017 | 10.04 | 10.06 | 9.900 | 9.950 | 467,071 | -0.32(-3.12%) |
Oct 10, 2017 | 10.30 | 10.30 | 10.15 | 10.27 | 219,287 | -0.06(-0.58%) |
Oct 09, 2017 | 10.45 | 10.45 | 10.28 | 10.33 | 334,319 | -0.19(-1.81%) |
Oct 06, 2017 | 10.36 | 10.52 | 10.36 | 10.52 | 456,165 | +0.20(+1.94%) |
Oct 05, 2017 | 10.14 | 10.34 | 10.05 | 10.32 | 844,942 | +0.38(+3.80%) |
Oct 04, 2017 | 10.10 | 10.18 | 9.900 | 9.942 | 1,812,849 | +0.49(+5.21%) |
Oct 03, 2017 | 9.490 | 9.490 | 9.400 | 9.450 | 404,749 | -0.20(-2.07%) |
Oct 02, 2017 | 9.695 | 9.800 | 9.630 | 9.650 | 394,847 | +0.13(+1.37%) |
Sep 29, 2017 | 9.250 | 9.520 | 9.250 | 9.520 | 217,176 | -0.20(-2.06%) |
Sep 28, 2017 | 9.810 | 9.820 | 9.710 | 9.720 | 425,756 | -0.07(-0.72%) |
Sep 27, 2017 | 9.780 | 10.02 | 9.780 | 9.790 | 951,664 | +0.42(+4.48%) |
Sep 26, 2017 | 9.400 | 9.490 | 9.290 | 9.370 | 434,360 | +1.05(+12.62%) |
Sep 25, 2017 | 8.390 | 8.390 | 8.300 | 8.320 | 597,980 | -0.52(-5.83%) |
Sep 22, 2017 | 8.950 | 8.950 | 8.810 | 8.835 | 606,236 | -0.36(-3.92%) |
Sep 21, 2017 | 9.170 | 9.270 | 9.110 | 9.195 | 372,318 | +0.33(+3.66%) |
Sep 20, 2017 | 8.810 | 8.890 | 8.790 | 8.870 | 765,084 | +0.98(+12.49%) |
Sep 19, 2017 | 7.890 | 7.900 | 7.780 | 7.885 | 201,609 | +0.08(+0.96%) |
Sep 18, 2017 | 7.840 | 7.900 | 7.750 | 7.810 | 501,280 | +0.59(+8.17%) |
Sep 15, 2017 | 7.160 | 7.230 | 7.160 | 7.220 | 220,754 | +0.11(+1.55%) |
Sep 14, 2017 | 7.150 | 7.150 | 7.050 | 7.110 | 216,449 | -0.17(-2.31%) |
Sep 13, 2017 | 7.255 | 7.330 | 7.120 | 7.278 | 307,007 | +0.23(+3.20%) |
Sep 12, 2017 | 6.920 | 7.070 | 6.920 | 7.052 | 394,933 | +0.56(+8.66%) |
Sep 11, 2017 | 6.275 | 6.500 | 6.250 | 6.490 | 416,526 | +0.46(+7.72%) |
Sep 08, 2017 | 6.080 | 6.100 | 6.010 | 6.025 | 57,654 | -0.06(-0.99%) |
Sep 07, 2017 | 6.020 | 6.090 | 6.020 | 6.085 | 35,930 | +0.02(+0.33%) |
Sep 06, 2017 | 5.970 | 6.065 | 5.970 | 6.065 | 60,996 | +0.09(+1.51%) |
Sep 05, 2017 | 5.995 | 6.010 | 5.970 | 5.975 | 66,013 | -0.02(-0.25%) |
Sep 01, 2017 | 6.000 | 6.030 | 5.970 | 5.990 | 37,560 | -0.02(-0.33%) |
Aug 31, 2017 | 6.020 | 6.020 | 5.970 | 6.010 | 76,252 | -0.05(-0.83%) |
Aug 30, 2017 | 5.970 | 6.060 | 5.970 | 6.060 | 25,073 | -0.01(-0.16%) |
Aug 29, 2017 | 6.035 | 6.090 | 6.020 | 6.070 | 31,470 | -0.10(-1.62%) |
Aug 28, 2017 | 6.150 | 6.234 | 6.120 | 6.170 | 54,061 | -0.01(-0.24%) |
Aug 25, 2017 | 6.210 | 6.210 | 6.150 | 6.185 | 67,400 | -0.02(-0.24%) |
Aug 24, 2017 | 6.141 | 6.200 | 6.140 | 6.200 | 32,754 | +0.00(+0.00%) |
Aug 23, 2017 | 6.200 | 6.200 | 6.190 | 6.200 | 29,433 | +0.02(+0.32%) |
Aug 22, 2017 | 6.145 | 6.200 | 6.120 | 6.180 | 89,511 | +0.01(+0.16%) |
Aug 21, 2017 | 6.130 | 6.200 | 6.130 | 6.170 | 36,780 | -0.01(-0.16%) |
Aug 18, 2017 | 6.190 | 6.200 | 6.140 | 6.180 | 32,384 | +0.02(+0.32%) |
Aug 17, 2017 | 6.227 | 6.227 | 6.150 | 6.160 | 42,751 | -0.09(-1.44%) |
Aug 16, 2017 | 6.260 | 6.275 | 6.220 | 6.250 | 15,504 | +0.03(+0.44%) |
Aug 15, 2017 | 6.150 | 6.250 | 6.150 | 6.223 | 25,705 | -0.03(-0.44%) |
Aug 14, 2017 | 6.300 | 6.300 | 6.210 | 6.250 | 25,072 | -0.03(-0.48%) |
Aug 11, 2017 | 6.220 | 6.280 | 6.220 | 6.280 | 46,408 | +0.04(+0.72%) |
Aug 10, 2017 | 6.360 | 6.370 | 6.220 | 6.235 | 29,904 | -0.09(-1.50%) |
Aug 09, 2017 | 6.350 | 6.350 | 6.300 | 6.330 | 17,362 | -0.06(-0.94%) |
Aug 08, 2017 | 6.366 | 6.410 | 6.330 | 6.390 | 175,368 | +0.15(+2.49%) |
Aug 07, 2017 | 6.205 | 6.280 | 6.205 | 6.235 | 28,640 | -0.01(-0.24%) |
Aug 04, 2017 | 6.200 | 6.270 | 6.200 | 6.250 | 32,737 | +0.05(+0.81%) |
Aug 03, 2017 | 6.210 | 6.210 | 6.120 | 6.200 | 67,992 | -0.06(-0.94%) |
Aug 02, 2017 | 6.200 | 6.281 | 6.200 | 6.259 | 45,493 | +0.01(+0.14%) |