Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.120 | 8.190 | 8.000 | 8.070 | 27,924 | -0.04(-0.49%) |
Oct 30, 2017 | 7.810 | 8.210 | 7.810 | 8.110 | 110,700 | +0.28(+3.58%) |
Oct 27, 2017 | 7.000 | 7.890 | 6.990 | 7.830 | 246,947 | +0.81(+11.54%) |
Oct 26, 2017 | 7.010 | 7.210 | 6.940 | 7.020 | 21,373 | +0.06(+0.86%) |
Oct 25, 2017 | 7.180 | 7.180 | 6.900 | 6.960 | 27,668 | -0.24(-3.33%) |
Oct 24, 2017 | 7.150 | 7.350 | 7.070 | 7.200 | 42,426 | +0.05(+0.70%) |
Oct 23, 2017 | 7.340 | 7.340 | 7.030 | 7.150 | 43,725 | -0.05(-0.69%) |
Oct 20, 2017 | 7.190 | 7.280 | 7.010 | 7.200 | 68,204 | +0.18(+2.56%) |
Oct 19, 2017 | 7.690 | 7.780 | 7.010 | 7.020 | 99,813 | -0.62(-8.12%) |
Oct 18, 2017 | 7.700 | 7.740 | 7.540 | 7.640 | 134,135 | -0.08(-1.04%) |
Oct 17, 2017 | 7.770 | 7.800 | 7.530 | 7.720 | 64,632 | -0.24(-3.02%) |
Oct 16, 2017 | 8.880 | 8.880 | 7.950 | 7.960 | 112,941 | -1.37(-14.68%) |
Oct 13, 2017 | 9.600 | 9.680 | 9.280 | 9.330 | 55,166 | -0.38(-3.91%) |
Oct 12, 2017 | 9.050 | 9.850 | 8.850 | 9.710 | 28,251 | +0.63(+6.94%) |
Oct 11, 2017 | 9.050 | 9.160 | 8.850 | 9.080 | 15,024 | +0.06(+0.67%) |
Oct 10, 2017 | 9.040 | 9.340 | 9.020 | 9.020 | 7,001 | -0.20(-2.17%) |
Oct 06, 2017 | 9.530 | 9.530 | 9.190 | 9.220 | 17,529 | -0.23(-2.43%) |
Oct 05, 2017 | 9.720 | 9.750 | 9.420 | 9.450 | 44,161 | -0.30(-3.08%) |
Oct 04, 2017 | 9.900 | 10.00 | 9.680 | 9.750 | 13,098 | -0.25(-2.50%) |
Oct 03, 2017 | 10.17 | 10.35 | 9.980 | 10.00 | 33,273 | -0.19(-1.86%) |
Oct 02, 2017 | 10.17 | 10.19 | 9.880 | 10.19 | 17,271 | +0.05(+0.49%) |
Sep 29, 2017 | 10.16 | 10.17 | 10.00 | 10.14 | 21,132 | -0.05(-0.49%) |
Sep 28, 2017 | 10.14 | 10.30 | 10.14 | 10.19 | 11,631 | +0.05(+0.49%) |
Sep 27, 2017 | 10.60 | 10.61 | 10.14 | 10.14 | 22,364 | -0.48(-4.56%) |
Sep 26, 2017 | 10.61 | 10.73 | 10.45 | 10.62 | 11,692 | +0.03(+0.24%) |
Sep 25, 2017 | 10.94 | 10.94 | 10.45 | 10.60 | 40,338 | +0.02(+0.19%) |
Sep 22, 2017 | 10.50 | 10.62 | 10.40 | 10.58 | 15,358 | +0.19(+1.83%) |
Sep 21, 2017 | 10.21 | 10.44 | 10.17 | 10.39 | 13,889 | +0.06(+0.58%) |
Sep 20, 2017 | 9.890 | 10.50 | 9.890 | 10.33 | 33,364 | +0.48(+4.87%) |
Sep 19, 2017 | 9.380 | 9.850 | 9.380 | 9.850 | 20,158 | +0.35(+3.68%) |
Sep 18, 2017 | 9.300 | 9.500 | 9.300 | 9.500 | 19,373 | +0.11(+1.17%) |
Sep 15, 2017 | 9.240 | 9.570 | 9.210 | 9.390 | 144,938 | +0.17(+1.84%) |
Sep 14, 2017 | 9.200 | 9.340 | 9.200 | 9.220 | 31,492 | -0.09(-0.97%) |
Sep 13, 2017 | 9.270 | 9.410 | 9.260 | 9.310 | 85,761 | -0.11(-1.17%) |
Sep 12, 2017 | 9.410 | 9.670 | 9.410 | 9.420 | 24,093 | -0.09(-0.95%) |
Sep 11, 2017 | 9.400 | 9.750 | 9.400 | 9.510 | 88,812 | -0.01(-0.11%) |
Sep 08, 2017 | 9.550 | 9.670 | 9.480 | 9.520 | 20,098 | -0.05(-0.52%) |
Sep 07, 2017 | 9.470 | 9.700 | 9.470 | 9.570 | 11,151 | +0.00(+0.00%) |
Sep 06, 2017 | 9.550 | 9.590 | 9.420 | 9.570 | 15,108 | +0.09(+0.95%) |
Sep 05, 2017 | 9.300 | 9.510 | 9.300 | 9.480 | 19,788 | +0.29(+3.16%) |
Sep 01, 2017 | 8.900 | 9.270 | 8.900 | 9.190 | 23,750 | +0.34(+3.84%) |
Aug 31, 2017 | 8.920 | 9.050 | 8.800 | 8.850 | 60,709 | -0.17(-1.88%) |
Aug 30, 2017 | 9.040 | 9.040 | 8.800 | 9.020 | 23,731 | -0.07(-0.77%) |
Aug 29, 2017 | 8.810 | 9.090 | 8.670 | 9.090 | 78,822 | +0.28(+3.18%) |
Aug 28, 2017 | 8.565 | 9.000 | 8.510 | 8.810 | 18,053 | +0.16(+1.85%) |
Aug 25, 2017 | 8.410 | 8.880 | 8.410 | 8.650 | 16,833 | +0.20(+2.37%) |
Aug 24, 2017 | 8.330 | 8.590 | 8.270 | 8.450 | 212,872 | +0.09(+1.08%) |
Aug 23, 2017 | 8.560 | 8.590 | 8.320 | 8.360 | 64,383 | -0.16(-1.88%) |
Aug 22, 2017 | 8.600 | 8.650 | 8.280 | 8.520 | 44,608 | -0.01(-0.12%) |
Aug 21, 2017 | 8.810 | 8.810 | 8.370 | 8.530 | 33,112 | -0.31(-3.51%) |
Aug 18, 2017 | 8.330 | 9.280 | 8.330 | 8.840 | 80,535 | +0.66(+8.07%) |
Aug 17, 2017 | 8.500 | 8.710 | 8.120 | 8.180 | 65,193 | -0.63(-7.15%) |
Aug 16, 2017 | 9.490 | 9.500 | 8.540 | 8.810 | 80,704 | -0.76(-7.94%) |
Aug 15, 2017 | 10.47 | 10.47 | 9.470 | 9.570 | 21,937 | -0.99(-9.38%) |
Aug 14, 2017 | 11.21 | 11.21 | 10.36 | 10.56 | 17,542 | -0.57(-5.12%) |
Aug 11, 2017 | 11.55 | 11.55 | 10.74 | 11.13 | 67,624 | -0.48(-4.13%) |
Aug 10, 2017 | 11.66 | 11.69 | 11.42 | 11.61 | 41,790 | -0.05(-0.43%) |
Aug 09, 2017 | 11.74 | 11.93 | 11.63 | 11.66 | 32,911 | +0.00(+0.00%) |
Aug 08, 2017 | 11.41 | 11.66 | 11.35 | 11.66 | 26,740 | +0.27(+2.37%) |
Aug 04, 2017 | 11.50 | 11.55 | 11.19 | 11.39 | 27,427 | -0.01(-0.09%) |
Aug 03, 2017 | 11.39 | 11.41 | 11.26 | 11.40 | 7,191 | +0.05(+0.44%) |
Aug 02, 2017 | 11.06 | 11.50 | 11.06 | 11.35 | 13,833 | +0.28(+2.53%) |