Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.750 | 9.960 | 9.710 | 9.840 | 1,652,734 | +0.14(+1.44%) |
Oct 30, 2017 | 9.530 | 9.785 | 9.520 | 9.700 | 2,274,446 | +0.23(+2.43%) |
Oct 27, 2017 | 9.530 | 9.560 | 9.380 | 9.470 | 2,686,406 | -0.15(-1.56%) |
Oct 26, 2017 | 10.09 | 10.13 | 9.290 | 9.620 | 3,333,880 | -0.23(-2.34%) |
Oct 25, 2017 | 9.980 | 10.00 | 9.800 | 9.850 | 2,067,907 | -0.15(-1.50%) |
Oct 24, 2017 | 10.10 | 10.18 | 9.890 | 10.00 | 3,408,395 | -0.02(-0.20%) |
Oct 23, 2017 | 10.03 | 10.22 | 9.995 | 10.02 | 2,340,089 | +0.05(+0.50%) |
Oct 20, 2017 | 9.920 | 10.03 | 9.890 | 9.970 | 4,028,516 | +0.22(+2.26%) |
Oct 19, 2017 | 9.770 | 9.810 | 9.590 | 9.750 | 2,450,444 | -0.08(-0.81%) |
Oct 18, 2017 | 9.810 | 9.960 | 9.730 | 9.830 | 2,024,375 | +0.10(+1.03%) |
Oct 17, 2017 | 9.870 | 9.910 | 9.705 | 9.730 | 3,092,842 | -0.14(-1.42%) |
Oct 16, 2017 | 10.12 | 10.13 | 9.850 | 9.870 | 3,183,279 | +0.16(+1.65%) |
Oct 13, 2017 | 9.730 | 9.910 | 9.690 | 9.710 | 2,018,103 | +0.10(+1.04%) |
Oct 12, 2017 | 9.650 | 9.780 | 9.570 | 9.610 | 1,704,118 | +0.06(+0.63%) |
Oct 11, 2017 | 9.630 | 9.670 | 9.460 | 9.550 | 1,849,030 | -0.03(-0.31%) |
Oct 10, 2017 | 9.630 | 9.670 | 9.530 | 9.580 | 1,892,132 | +0.06(+0.63%) |
Oct 06, 2017 | 9.480 | 9.560 | 9.390 | 9.520 | 1,243,600 | -0.02(-0.21%) |
Oct 05, 2017 | 9.530 | 9.800 | 9.490 | 9.540 | 3,299,911 | +0.31(+3.36%) |
Oct 04, 2017 | 9.160 | 9.390 | 9.140 | 9.230 | 2,476,689 | +0.11(+1.21%) |
Oct 03, 2017 | 9.060 | 9.160 | 8.980 | 9.120 | 1,135,138 | +0.17(+1.90%) |
Oct 02, 2017 | 8.590 | 9.060 | 8.590 | 8.950 | 2,450,268 | +0.39(+4.56%) |
Sep 29, 2017 | 8.610 | 8.660 | 8.520 | 8.560 | 2,460,353 | -0.02(-0.23%) |
Sep 28, 2017 | 8.510 | 8.760 | 8.470 | 8.580 | 7,518,892 | +0.07(+0.82%) |
Sep 27, 2017 | 8.640 | 8.480 | 8.510 | 2,512,411 | +0.00(+0.00%) | |
Sep 26, 2017 | 8.600 | 8.660 | 8.450 | 8.510 | 1,196,254 | -0.07(-0.82%) |
Sep 25, 2017 | 8.780 | 8.780 | 8.550 | 8.580 | 1,521,524 | -0.21(-2.39%) |
Sep 22, 2017 | 8.660 | 8.810 | 8.650 | 8.790 | 666,433 | +0.04(+0.46%) |
Sep 21, 2017 | 8.700 | 8.855 | 8.670 | 8.750 | 1,801,422 | -0.05(-0.57%) |
Sep 20, 2017 | 8.870 | 8.930 | 8.760 | 8.800 | 3,174,005 | -0.05(-0.56%) |
Sep 19, 2017 | 8.840 | 8.880 | 8.700 | 8.850 | 1,808,313 | +0.01(+0.11%) |
Sep 18, 2017 | 8.700 | 8.900 | 8.690 | 8.840 | 2,325,563 | +0.20(+2.31%) |
Sep 15, 2017 | 8.820 | 8.830 | 8.620 | 8.640 | 1,751,208 | -0.10(-1.14%) |
Sep 14, 2017 | 8.550 | 8.760 | 8.360 | 8.740 | 2,885,905 | +0.09(+1.04%) |
Sep 13, 2017 | 8.630 | 8.700 | 8.550 | 8.650 | 1,803,750 | -0.14(-1.59%) |
Sep 12, 2017 | 8.960 | 9.000 | 8.790 | 8.790 | 2,270,162 | -0.26(-2.87%) |
Sep 11, 2017 | 8.920 | 9.080 | 8.920 | 9.050 | 2,181,623 | +0.21(+2.38%) |
Sep 08, 2017 | 8.920 | 8.960 | 8.585 | 8.840 | 4,566,644 | -0.47(-5.05%) |
Sep 07, 2017 | 9.430 | 9.440 | 9.155 | 9.310 | 2,485,634 | -0.26(-2.72%) |
Sep 06, 2017 | 9.730 | 9.730 | 9.445 | 9.570 | 1,867,555 | -0.07(-0.73%) |
Sep 05, 2017 | 9.780 | 9.800 | 9.360 | 9.640 | 2,953,878 | -0.08(-0.82%) |
Sep 01, 2017 | 9.510 | 9.770 | 9.480 | 9.720 | 2,398,511 | +0.28(+2.97%) |
Aug 31, 2017 | 9.730 | 9.740 | 9.360 | 9.440 | 2,952,189 | -0.25(-2.58%) |
Aug 30, 2017 | 9.670 | 9.780 | 9.610 | 9.690 | 4,707,322 | -0.06(-0.62%) |
Aug 29, 2017 | 9.600 | 9.800 | 9.540 | 9.750 | 6,636,192 | -0.05(-0.51%) |
Aug 28, 2017 | 9.350 | 9.900 | 9.310 | 9.800 | 3,660,857 | +0.51(+5.49%) |
Aug 25, 2017 | 9.570 | 9.590 | 9.210 | 9.290 | 2,404,085 | -0.23(-2.42%) |
Aug 24, 2017 | 9.410 | 9.580 | 9.290 | 9.520 | 2,075,925 | +0.11(+1.17%) |
Aug 23, 2017 | 9.230 | 9.460 | 9.210 | 9.410 | 2,677,869 | +0.12(+1.29%) |
Aug 22, 2017 | 9.310 | 9.350 | 9.220 | 9.290 | 1,491,756 | +0.08(+0.87%) |
Aug 21, 2017 | 9.150 | 9.330 | 9.120 | 9.210 | 2,676,371 | +0.18(+1.99%) |
Aug 18, 2017 | 9.000 | 9.075 | 8.880 | 9.030 | 1,743,653 | -0.02(-0.22%) |
Aug 17, 2017 | 8.900 | 9.250 | 8.870 | 9.050 | 4,711,832 | +0.05(+0.56%) |
Aug 16, 2017 | 8.990 | 9.080 | 8.900 | 9.000 | 6,202,550 | +0.26(+2.97%) |
Aug 15, 2017 | 8.740 | 8.760 | 8.625 | 8.740 | 1,892,133 | -0.10(-1.13%) |
Aug 14, 2017 | 8.840 | 8.900 | 8.720 | 8.840 | 2,076,838 | +0.14(+1.61%) |
Aug 11, 2017 | 8.720 | 8.880 | 8.670 | 8.700 | 2,156,269 | -0.22(-2.47%) |
Aug 10, 2017 | 9.040 | 9.060 | 8.820 | 8.920 | 2,823,221 | -0.16(-1.76%) |
Aug 09, 2017 | 9.250 | 9.250 | 9.065 | 9.080 | 2,608,940 | -0.22(-2.37%) |
Aug 08, 2017 | 9.270 | 9.460 | 9.190 | 9.300 | 3,517,081 | +0.22(+2.42%) |
Aug 04, 2017 | 8.830 | 9.140 | 8.830 | 9.080 | 1,802,503 | +0.25(+2.83%) |
Aug 03, 2017 | 8.860 | 8.910 | 8.790 | 8.830 | 4,751,053 | -0.04(-0.45%) |
Aug 02, 2017 | 9.120 | 9.120 | 8.790 | 8.870 | 3,826,488 | -0.29(-3.17%) |