Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.980 | 8.170 | 7.850 | 8.050 | 446,485 | +0.06(+0.75%) |
Oct 30, 2017 | 8.200 | 8.580 | 7.890 | 7.990 | 610,663 | -0.15(-1.84%) |
Oct 27, 2017 | 7.990 | 8.450 | 7.990 | 8.140 | 345,563 | +0.12(+1.50%) |
Oct 26, 2017 | 8.200 | 8.220 | 7.870 | 8.020 | 374,436 | -0.19(-2.31%) |
Oct 25, 2017 | 8.400 | 8.480 | 8.040 | 8.210 | 271,317 | -0.24(-2.84%) |
Oct 24, 2017 | 8.700 | 8.800 | 8.260 | 8.450 | 237,060 | -0.36(-4.09%) |
Oct 23, 2017 | 9.140 | 9.140 | 8.630 | 8.810 | 743,336 | -0.23(-2.54%) |
Oct 20, 2017 | 9.140 | 9.200 | 8.980 | 9.040 | 511,565 | +0.00(+0.00%) |
Oct 19, 2017 | 9.200 | 9.230 | 8.820 | 9.040 | 3,079,541 | -1.50(-14.23%) |
Oct 18, 2017 | 10.75 | 11.09 | 10.47 | 10.54 | 113,275 | -0.15(-1.40%) |
Oct 17, 2017 | 10.36 | 10.77 | 10.35 | 10.69 | 245,510 | +0.19(+1.81%) |
Oct 16, 2017 | 10.45 | 10.75 | 10.27 | 10.50 | 56,342 | +0.10(+0.96%) |
Oct 13, 2017 | 10.45 | 10.51 | 10.38 | 10.40 | 53,906 | +0.08(+0.78%) |
Oct 12, 2017 | 10.59 | 10.77 | 10.26 | 10.32 | 61,401 | -0.48(-4.44%) |
Oct 11, 2017 | 10.67 | 10.85 | 10.57 | 10.80 | 84,897 | +0.15(+1.41%) |
Oct 10, 2017 | 9.830 | 10.74 | 9.830 | 10.65 | 99,442 | +1.00(+10.36%) |
Oct 09, 2017 | 9.800 | 9.940 | 9.630 | 9.650 | 51,625 | -0.19(-1.93%) |
Oct 06, 2017 | 10.14 | 10.14 | 9.760 | 9.840 | 54,950 | -0.45(-4.37%) |
Oct 05, 2017 | 10.03 | 10.49 | 10.03 | 10.29 | 62,391 | +0.13(+1.28%) |
Oct 04, 2017 | 10.78 | 10.89 | 10.09 | 10.16 | 74,456 | -0.60(-5.58%) |
Oct 03, 2017 | 10.87 | 10.92 | 10.63 | 10.76 | 86,329 | -0.10(-0.92%) |
Oct 02, 2017 | 10.80 | 11.12 | 10.66 | 10.86 | 105,363 | -0.13(-1.18%) |
Sep 29, 2017 | 11.36 | 11.37 | 10.97 | 10.99 | 62,675 | -0.35(-3.09%) |
Sep 28, 2017 | 11.46 | 11.55 | 11.24 | 11.34 | 65,916 | -0.10(-0.87%) |
Sep 27, 2017 | 11.53 | 11.60 | 11.34 | 11.44 | 107,378 | -0.06(-0.52%) |
Sep 26, 2017 | 11.25 | 11.68 | 11.22 | 11.50 | 85,744 | +0.23(+2.04%) |
Sep 25, 2017 | 11.09 | 11.52 | 11.09 | 11.27 | 86,184 | +0.18(+1.62%) |
Sep 22, 2017 | 11.06 | 11.52 | 10.95 | 11.09 | 90,937 | +0.04(+0.36%) |
Sep 21, 2017 | 10.44 | 11.20 | 10.41 | 11.05 | 98,638 | +0.60(+5.74%) |
Sep 20, 2017 | 10.42 | 10.63 | 10.34 | 10.45 | 140,511 | +0.11(+1.06%) |
Sep 19, 2017 | 10.38 | 10.53 | 10.04 | 10.34 | 91,758 | -0.02(-0.19%) |
Sep 18, 2017 | 10.11 | 10.45 | 9.900 | 10.36 | 104,680 | +0.23(+2.27%) |
Sep 15, 2017 | 10.31 | 10.48 | 9.970 | 10.13 | 973,815 | -0.13(-1.27%) |
Sep 14, 2017 | 10.35 | 10.49 | 10.03 | 10.26 | 97,597 | -0.03(-0.29%) |
Sep 13, 2017 | 10.50 | 10.67 | 10.20 | 10.29 | 107,998 | -0.16(-1.53%) |
Sep 12, 2017 | 9.740 | 10.87 | 9.740 | 10.45 | 146,686 | +0.59(+5.98%) |
Sep 11, 2017 | 9.590 | 9.950 | 9.334 | 9.860 | 106,689 | +0.32(+3.35%) |
Sep 08, 2017 | 10.37 | 10.37 | 9.490 | 9.540 | 97,575 | -0.83(-8.00%) |
Sep 07, 2017 | 10.37 | 10.64 | 10.12 | 10.37 | 106,030 | -0.03(-0.29%) |
Sep 06, 2017 | 9.940 | 10.95 | 9.800 | 10.40 | 183,921 | +0.58(+5.91%) |
Sep 05, 2017 | 9.710 | 10.06 | 9.410 | 9.820 | 83,249 | +0.18(+1.87%) |
Sep 01, 2017 | 9.610 | 9.795 | 9.430 | 9.640 | 69,562 | +0.05(+0.52%) |
Aug 31, 2017 | 9.800 | 9.840 | 9.530 | 9.590 | 76,895 | -0.12(-1.24%) |
Aug 30, 2017 | 9.600 | 10.13 | 9.530 | 9.710 | 90,541 | +0.04(+0.41%) |
Aug 29, 2017 | 9.240 | 9.840 | 9.060 | 9.670 | 61,820 | +0.35(+3.76%) |
Aug 28, 2017 | 9.550 | 9.570 | 8.890 | 9.320 | 78,796 | -0.21(-2.20%) |
Aug 25, 2017 | 9.360 | 9.550 | 9.140 | 9.530 | 95,778 | +0.14(+1.49%) |
Aug 24, 2017 | 8.880 | 9.500 | 8.880 | 9.390 | 123,851 | +0.36(+3.99%) |
Aug 23, 2017 | 8.650 | 9.160 | 8.490 | 9.030 | 96,423 | +0.29(+3.32%) |
Aug 22, 2017 | 8.670 | 8.900 | 8.500 | 8.740 | 123,475 | +0.01(+0.11%) |
Aug 21, 2017 | 8.970 | 9.040 | 8.520 | 8.730 | 77,087 | -0.26(-2.89%) |
Aug 18, 2017 | 8.910 | 9.190 | 8.820 | 8.990 | 71,462 | -0.06(-0.66%) |
Aug 17, 2017 | 8.820 | 9.130 | 8.630 | 9.050 | 71,843 | +0.16(+1.80%) |
Aug 16, 2017 | 9.450 | 9.450 | 8.820 | 8.890 | 68,601 | -0.56(-5.93%) |
Aug 15, 2017 | 9.350 | 9.520 | 9.080 | 9.450 | 91,333 | +0.20(+2.16%) |
Aug 14, 2017 | 9.570 | 9.570 | 9.054 | 9.250 | 69,996 | -0.29(-3.04%) |
Aug 11, 2017 | 9.180 | 9.640 | 9.180 | 9.540 | 73,983 | +0.46(+5.07%) |
Aug 10, 2017 | 9.490 | 9.530 | 9.055 | 9.080 | 31,655 | -0.41(-4.32%) |
Aug 09, 2017 | 9.440 | 9.590 | 9.290 | 9.490 | 29,927 | +0.08(+0.85%) |
Aug 08, 2017 | 9.300 | 9.650 | 9.246 | 9.410 | 100,234 | +0.06(+0.64%) |
Aug 07, 2017 | 9.630 | 9.660 | 9.020 | 9.350 | 118,985 | -0.34(-3.51%) |
Aug 04, 2017 | 9.330 | 9.770 | 9.330 | 9.690 | 58,419 | +0.30(+3.19%) |
Aug 03, 2017 | 9.870 | 9.930 | 9.046 | 9.390 | 92,251 | -0.44(-4.48%) |
Aug 02, 2017 | 10.00 | 10.00 | 9.420 | 9.830 | 33,430 | -0.19(-1.90%) |