Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.698 | 9.762 | 9.645 | 9.691 | 3,725,626 | +0.07(+0.73%) |
Oct 30, 2017 | 9.769 | 9.825 | 9.614 | 9.621 | 2,107,370 | -0.16(-1.59%) |
Oct 27, 2017 | 9.797 | 9.846 | 9.716 | 9.776 | 1,784,470 | -0.06(-0.57%) |
Oct 26, 2017 | 9.875 | 9.889 | 9.769 | 9.832 | 1,689,868 | -0.01(-0.07%) |
Oct 25, 2017 | 10.04 | 10.09 | 9.785 | 9.839 | 1,905,462 | -0.20(-2.04%) |
Oct 24, 2017 | 10.01 | 10.08 | 9.924 | 10.04 | 1,839,354 | +0.08(+0.78%) |
Oct 23, 2017 | 10.04 | 10.08 | 9.931 | 9.966 | 2,122,329 | -0.07(-0.70%) |
Oct 20, 2017 | 9.853 | 10.11 | 9.776 | 10.04 | 2,297,597 | +0.30(+3.04%) |
Oct 19, 2017 | 9.684 | 9.748 | 9.621 | 9.741 | 1,688,732 | +0.06(+0.66%) |
Oct 18, 2017 | 9.670 | 9.698 | 9.578 | 9.677 | 2,592,639 | +0.08(+0.81%) |
Oct 17, 2017 | 9.726 | 9.730 | 9.501 | 9.599 | 2,730,055 | -0.08(-0.87%) |
Oct 16, 2017 | 9.811 | 9.846 | 9.656 | 9.684 | 1,643,138 | -0.11(-1.08%) |
Oct 13, 2017 | 9.860 | 9.762 | 9.790 | 1,946,243 | +0.02(+0.22%) | |
Oct 12, 2017 | 9.804 | 9.804 | 9.674 | 9.769 | 3,002,675 | -0.06(-0.65%) |
Oct 11, 2017 | 9.910 | 9.938 | 9.825 | 9.832 | 2,236,091 | -0.13(-1.27%) |
Oct 10, 2017 | 9.825 | 10.04 | 9.804 | 9.959 | 2,716,079 | +0.13(+1.36%) |
Oct 09, 2017 | 9.860 | 9.903 | 9.815 | 9.825 | 1,335,893 | -0.02(-0.21%) |
Oct 06, 2017 | 9.875 | 9.903 | 9.811 | 9.846 | 1,782,836 | -0.03(-0.29%) |
Oct 05, 2017 | 9.853 | 9.917 | 9.818 | 9.875 | 2,129,469 | +0.01(+0.14%) |
Oct 04, 2017 | 9.889 | 9.903 | 9.790 | 9.860 | 2,261,889 | -0.03(-0.29%) |
Oct 03, 2017 | 9.917 | 9.938 | 9.818 | 9.889 | 2,172,086 | -0.03(-0.28%) |
Oct 02, 2017 | 9.846 | 9.931 | 9.793 | 9.917 | 2,305,084 | +0.04(+0.36%) |
Sep 29, 2017 | 9.839 | 9.910 | 9.818 | 9.882 | 2,945,476 | +0.04(+0.43%) |
Sep 28, 2017 | 9.656 | 9.903 | 9.656 | 9.839 | 2,273,119 | +0.15(+1.53%) |
Sep 27, 2017 | 9.607 | 9.691 | 9.487 | 9.691 | 1,537,231 | +0.16(+1.63%) |
Sep 26, 2017 | 9.550 | 9.578 | 9.448 | 9.536 | 1,796,776 | +0.01(+0.07%) |
Sep 25, 2017 | 9.571 | 9.592 | 9.430 | 9.529 | 1,756,461 | -0.05(-0.52%) |
Sep 22, 2017 | 9.339 | 9.628 | 9.339 | 9.578 | 2,405,663 | +0.20(+2.18%) |
Sep 21, 2017 | 9.212 | 9.409 | 9.208 | 9.374 | 2,967,886 | +0.16(+1.76%) |
Sep 20, 2017 | 9.127 | 9.247 | 9.113 | 9.212 | 1,679,915 | +0.09(+1.01%) |
Sep 19, 2017 | 9.113 | 9.169 | 9.070 | 9.120 | 1,457,821 | +0.01(+0.08%) |
Sep 18, 2017 | 9.183 | 9.212 | 9.070 | 9.113 | 1,249,598 | -0.04(-0.46%) |
Sep 15, 2017 | 9.063 | 9.219 | 9.042 | 9.155 | 2,765,406 | +0.11(+1.25%) |
Sep 14, 2017 | 9.000 | 9.078 | 8.979 | 9.042 | 1,624,775 | +0.05(+0.55%) |
Sep 13, 2017 | 8.951 | 9.078 | 8.944 | 8.993 | 2,748,745 | +0.01(+0.16%) |
Sep 12, 2017 | 9.049 | 9.049 | 8.922 | 8.979 | 4,994,841 | +0.01(+0.08%) |
Sep 11, 2017 | 8.958 | 9.092 | 8.951 | 8.972 | 2,139,849 | +0.07(+0.79%) |
Sep 08, 2017 | 8.887 | 8.979 | 8.831 | 8.901 | 1,834,995 | -0.01(-0.08%) |
Sep 07, 2017 | 9.000 | 9.021 | 8.866 | 8.908 | 2,401,495 | -0.09(-1.02%) |
Sep 06, 2017 | 8.944 | 9.070 | 8.887 | 9.000 | 3,654,147 | +0.08(+0.87%) |
Sep 05, 2017 | 9.070 | 9.070 | 8.827 | 8.922 | 1,823,426 | -0.18(-1.94%) |
Sep 01, 2017 | 9.099 | 9.148 | 9.049 | 9.099 | 1,484,062 | +0.04(+0.39%) |
Aug 31, 2017 | 8.936 | 9.063 | 8.891 | 9.063 | 2,741,664 | +0.18(+1.98%) |
Aug 30, 2017 | 8.824 | 8.915 | 8.792 | 8.887 | 1,206,839 | +0.04(+0.40%) |
Aug 29, 2017 | 8.795 | 8.866 | 8.767 | 8.852 | 1,181,737 | +0.01(+0.08%) |
Aug 28, 2017 | 8.936 | 8.979 | 8.753 | 8.845 | 1,904,643 | -0.07(-0.79%) |
Aug 25, 2017 | 8.979 | 9.014 | 8.915 | 8.915 | 1,406,365 | +0.00(+0.00%) |
Aug 24, 2017 | 8.873 | 9.042 | 8.866 | 8.915 | 2,119,990 | +0.06(+0.72%) |
Aug 23, 2017 | 8.831 | 8.866 | 8.746 | 8.852 | 2,356,880 | +0.03(+0.30%) |
Aug 22, 2017 | 8.763 | 8.874 | 8.749 | 8.825 | 1,910,282 | +0.09(+1.03%) |
Aug 21, 2017 | 8.853 | 8.853 | 8.707 | 8.735 | 1,983,894 | -0.12(-1.33%) |
Aug 18, 2017 | 8.798 | 8.916 | 8.745 | 8.853 | 2,005,357 | +0.04(+0.47%) |
Aug 17, 2017 | 8.818 | 8.950 | 8.777 | 8.811 | 2,123,652 | -0.02(-0.24%) |
Aug 16, 2017 | 8.832 | 8.888 | 8.791 | 8.832 | 1,670,972 | +0.02(+0.24%) |
Aug 15, 2017 | 8.825 | 8.902 | 8.756 | 8.811 | 2,042,188 | -0.07(-0.78%) |
Aug 14, 2017 | 8.853 | 8.950 | 8.825 | 8.881 | 1,665,231 | +0.07(+0.79%) |
Aug 11, 2017 | 8.763 | 8.871 | 8.756 | 8.811 | 1,611,692 | +0.02(+0.24%) |
Aug 10, 2017 | 9.034 | 9.069 | 8.777 | 8.791 | 2,766,223 | -0.31(-3.36%) |
Aug 09, 2017 | 9.235 | 9.263 | 8.992 | 9.096 | 3,051,201 | -0.19(-2.09%) |
Aug 08, 2017 | 9.131 | 9.305 | 9.020 | 9.291 | 4,897,646 | +0.15(+1.60%) |
Aug 07, 2017 | 8.916 | 9.145 | 8.874 | 9.145 | 3,701,596 | +0.22(+2.49%) |
Aug 04, 2017 | 8.902 | 8.957 | 8.808 | 8.923 | 3,884,857 | +0.03(+0.31%) |
Aug 03, 2017 | 9.215 | 9.215 | 8.860 | 8.895 | 4,590,383 | -0.32(-3.47%) |
Aug 02, 2017 | 9.312 | 9.326 | 8.860 | 9.215 | 8,567,900 | -0.03(-0.38%) |