Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.231 | 9.231 | 9.042 | 9.071 | 610,000 | -0.17(-1.84%) |
Oct 30, 2017 | 9.156 | 9.316 | 9.061 | 9.241 | 624,917 | +0.08(+0.82%) |
Oct 27, 2017 | 9.033 | 9.245 | 9.005 | 9.165 | 714,601 | +0.07(+0.73%) |
Oct 26, 2017 | 9.212 | 9.269 | 9.080 | 9.099 | 1,042,515 | -0.13(-1.43%) |
Oct 25, 2017 | 9.279 | 9.354 | 9.194 | 9.231 | 939,282 | -0.09(-0.91%) |
Oct 24, 2017 | 9.345 | 9.439 | 9.288 | 9.316 | 804,601 | -0.04(-0.40%) |
Oct 23, 2017 | 9.203 | 9.430 | 9.175 | 9.354 | 961,109 | +0.09(+0.92%) |
Oct 20, 2017 | 9.260 | 9.313 | 9.194 | 9.269 | 1,249,052 | -0.12(-1.31%) |
Oct 19, 2017 | 9.411 | 9.439 | 9.335 | 9.392 | 796,051 | +0.07(+0.71%) |
Oct 18, 2017 | 9.430 | 9.496 | 9.326 | 9.326 | 1,525,653 | -0.14(-1.50%) |
Oct 17, 2017 | 9.420 | 9.534 | 9.335 | 9.468 | 987,612 | -0.06(-0.60%) |
Oct 16, 2017 | 9.902 | 9.902 | 9.496 | 9.524 | 1,610,824 | -0.27(-2.80%) |
Oct 13, 2017 | 10.77 | 10.77 | 9.647 | 9.798 | 2,915,169 | -0.90(-8.39%) |
Oct 12, 2017 | 10.73 | 10.77 | 10.62 | 10.70 | 1,028,108 | -0.02(-0.18%) |
Oct 11, 2017 | 10.49 | 10.76 | 10.48 | 10.71 | 1,943,532 | +0.23(+2.16%) |
Oct 10, 2017 | 10.66 | 10.71 | 10.46 | 10.49 | 696,939 | -0.09(-0.89%) |
Oct 09, 2017 | 10.58 | 10.65 | 10.49 | 10.58 | 508,404 | +0.02(+0.18%) |
Oct 06, 2017 | 10.39 | 10.60 | 10.14 | 10.56 | 1,084,566 | +0.17(+1.64%) |
Oct 05, 2017 | 10.46 | 10.57 | 10.38 | 10.39 | 1,253,787 | -0.07(-0.63%) |
Oct 04, 2017 | 10.30 | 10.47 | 10.24 | 10.46 | 1,153,183 | +0.26(+2.50%) |
Oct 03, 2017 | 10.07 | 10.24 | 10.05 | 10.20 | 532,635 | +0.20(+1.98%) |
Oct 02, 2017 | 10.03 | 10.08 | 9.874 | 10.01 | 628,883 | -0.02(-0.19%) |
Sep 29, 2017 | 10.19 | 10.32 | 10.01 | 10.03 | 1,072,035 | -0.23(-2.21%) |
Sep 28, 2017 | 10.05 | 10.30 | 9.930 | 10.25 | 933,963 | +0.29(+2.94%) |
Sep 27, 2017 | 10.03 | 9.959 | 817,276 | -0.07(-0.66%) | ||
Sep 26, 2017 | 9.987 | 10.17 | 9.921 | 10.03 | 894,257 | -0.08(-0.84%) |
Sep 25, 2017 | 9.685 | 10.15 | 9.647 | 10.11 | 1,168,847 | +0.42(+4.29%) |
Sep 22, 2017 | 9.656 | 9.760 | 9.638 | 9.694 | 588,564 | +0.15(+1.58%) |
Sep 21, 2017 | 9.354 | 9.647 | 9.354 | 9.543 | 664,635 | -0.01(-0.10%) |
Sep 20, 2017 | 9.713 | 9.845 | 9.406 | 9.553 | 1,057,339 | -0.14(-1.46%) |
Sep 19, 2017 | 9.600 | 9.770 | 9.581 | 9.694 | 843,143 | +0.08(+0.79%) |
Sep 18, 2017 | 9.751 | 9.779 | 9.571 | 9.619 | 1,095,727 | -0.24(-2.40%) |
Sep 15, 2017 | 9.845 | 9.978 | 9.789 | 9.855 | 1,231,901 | -0.04(-0.38%) |
Sep 14, 2017 | 9.798 | 9.949 | 9.789 | 9.893 | 1,003,535 | +0.06(+0.58%) |
Sep 13, 2017 | 10.02 | 10.06 | 9.817 | 9.836 | 962,193 | -0.24(-2.34%) |
Sep 12, 2017 | 9.883 | 10.13 | 9.798 | 10.07 | 986,055 | +0.17(+1.72%) |
Sep 11, 2017 | 9.874 | 10.15 | 9.836 | 9.902 | 968,432 | -0.27(-2.69%) |
Sep 08, 2017 | 10.27 | 10.29 | 10.10 | 10.18 | 1,010,343 | -0.06(-0.55%) |
Sep 07, 2017 | 10.06 | 10.24 | 10.06 | 10.23 | 988,053 | +0.24(+2.36%) |
Sep 06, 2017 | 10.07 | 10.26 | 9.897 | 9.997 | 1,112,871 | -0.14(-1.40%) |
Sep 05, 2017 | 10.02 | 10.14 | 9.959 | 10.14 | 1,086,063 | +0.20(+2.00%) |
Sep 01, 2017 | 9.921 | 9.959 | 9.751 | 9.940 | 583,054 | +0.06(+0.57%) |
Aug 31, 2017 | 9.638 | 9.921 | 9.619 | 9.883 | 804,871 | +0.24(+2.45%) |
Aug 30, 2017 | 9.770 | 9.827 | 9.581 | 9.647 | 693,826 | -0.23(-2.30%) |
Aug 29, 2017 | 9.949 | 10.12 | 9.723 | 9.874 | 1,106,852 | -0.04(-0.38%) |
Aug 28, 2017 | 9.524 | 9.912 | 9.524 | 9.912 | 1,169,821 | +0.43(+4.48%) |
Aug 25, 2017 | 9.505 | 9.590 | 9.392 | 9.486 | 749,314 | +0.01(+0.10%) |
Aug 24, 2017 | 9.439 | 9.562 | 9.373 | 9.477 | 694,131 | -0.01(-0.10%) |
Aug 23, 2017 | 9.449 | 9.543 | 9.343 | 9.486 | 793,539 | +0.09(+1.01%) |
Aug 22, 2017 | 9.420 | 9.496 | 9.364 | 9.392 | 646,235 | -0.03(-0.30%) |
Aug 21, 2017 | 9.382 | 9.449 | 9.288 | 9.420 | 742,957 | +0.08(+0.81%) |
Aug 18, 2017 | 9.543 | 9.669 | 9.289 | 9.345 | 1,217,698 | -0.09(-1.00%) |
Aug 17, 2017 | 9.515 | 9.515 | 9.297 | 9.439 | 935,873 | +0.02(+0.20%) |
Aug 16, 2017 | 9.156 | 9.524 | 9.127 | 9.420 | 994,533 | +0.27(+3.00%) |
Aug 15, 2017 | 9.118 | 9.335 | 9.118 | 9.146 | 1,000,691 | -0.26(-2.71%) |
Aug 14, 2017 | 9.515 | 9.515 | 9.321 | 9.401 | 833,717 | -0.18(-1.87%) |
Aug 11, 2017 | 9.638 | 9.746 | 9.430 | 9.581 | 1,444,265 | -0.15(-1.55%) |
Aug 10, 2017 | 9.042 | 9.789 | 8.872 | 9.732 | 2,764,976 | +1.09(+12.57%) |
Aug 09, 2017 | 8.664 | 8.749 | 8.589 | 8.645 | 1,323,511 | +0.09(+1.11%) |
Aug 08, 2017 | 8.542 | 8.759 | 8.447 | 8.551 | 1,219,312 | +0.01(+0.11%) |
Aug 07, 2017 | 8.504 | 8.608 | 8.475 | 8.542 | 837,121 | +0.00(+0.00%) |
Aug 04, 2017 | 9.042 | 8.400 | 8.542 | 1,462,357 | -0.50(-5.54%) |