Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.04 | 10.09 | 10.00 | 10.03 | 57,233 | +0.01(+0.05%) |
Oct 30, 2017 | 10.05 | 10.13 | 9.981 | 10.02 | 76,256 | -0.10(-0.97%) |
Oct 27, 2017 | 9.975 | 10.17 | 9.960 | 10.12 | 204,567 | +0.13(+1.29%) |
Oct 26, 2017 | 10.02 | 10.07 | 9.950 | 9.991 | 26,847 | +0.03(+0.26%) |
Oct 25, 2017 | 9.975 | 10.05 | 9.950 | 9.965 | 40,396 | +0.00(+0.00%) |
Oct 24, 2017 | 10.01 | 10.09 | 9.955 | 9.965 | 97,765 | +0.02(+0.15%) |
Oct 23, 2017 | 9.991 | 9.991 | 9.945 | 9.950 | 42,040 | -0.04(-0.41%) |
Oct 20, 2017 | 10.02 | 10.02 | 9.909 | 9.991 | 82,154 | +0.00(+0.00%) |
Oct 19, 2017 | 9.981 | 9.996 | 9.873 | 9.991 | 27,630 | +0.03(+0.31%) |
Oct 18, 2017 | 9.903 | 9.996 | 9.893 | 9.960 | 56,956 | +0.04(+0.41%) |
Oct 17, 2017 | 9.903 | 9.950 | 9.893 | 9.919 | 32,698 | -0.06(-0.57%) |
Oct 16, 2017 | 9.991 | 10.02 | 9.878 | 9.975 | 32,846 | +0.02(+0.21%) |
Oct 13, 2017 | 10.06 | 10.06 | 9.837 | 9.955 | 48,698 | -0.07(-0.67%) |
Oct 12, 2017 | 10.10 | 10.21 | 10.00 | 10.02 | 61,675 | -0.07(-0.66%) |
Oct 11, 2017 | 10.08 | 10.14 | 10.04 | 10.09 | 81,510 | +0.01(+0.05%) |
Oct 10, 2017 | 10.02 | 10.08 | 9.914 | 10.08 | 50,786 | +0.09(+0.87%) |
Oct 09, 2017 | 10.02 | 10.12 | 9.945 | 9.996 | 32,192 | -0.02(-0.21%) |
Oct 06, 2017 | 9.911 | 10.02 | 9.881 | 10.02 | 25,727 | -0.02(-0.15%) |
Oct 05, 2017 | 9.950 | 10.09 | 9.950 | 10.03 | 34,449 | +0.04(+0.36%) |
Oct 04, 2017 | 9.975 | 10.02 | 9.842 | 9.996 | 59,560 | -0.01(-0.10%) |
Oct 03, 2017 | 9.898 | 10.02 | 9.879 | 10.01 | 105,957 | +0.16(+1.67%) |
Oct 02, 2017 | 9.713 | 9.869 | 9.410 | 9.842 | 125,302 | +0.17(+1.81%) |
Sep 29, 2017 | 9.663 | 9.770 | 9.663 | 9.667 | 58,091 | -0.11(-1.16%) |
Sep 28, 2017 | 9.685 | 9.801 | 9.621 | 9.780 | 46,893 | +0.02(+0.16%) |
Sep 27, 2017 | 9.497 | 9.837 | 9.497 | 9.765 | 120,155 | +0.27(+2.81%) |
Sep 26, 2017 | 9.533 | 9.533 | 9.467 | 9.497 | 16,377 | +0.02(+0.16%) |
Sep 25, 2017 | 9.436 | 9.554 | 9.436 | 9.482 | 22,596 | -0.01(-0.11%) |
Sep 22, 2017 | 9.431 | 9.533 | 9.426 | 9.492 | 31,879 | +0.01(+0.05%) |
Sep 21, 2017 | 9.441 | 9.503 | 9.405 | 9.487 | 24,483 | +0.10(+1.04%) |
Sep 20, 2017 | 9.251 | 9.395 | 9.194 | 9.390 | 49,315 | +0.10(+1.11%) |
Sep 19, 2017 | 9.328 | 9.328 | 9.205 | 9.287 | 40,857 | -0.04(-0.44%) |
Sep 18, 2017 | 9.169 | 9.384 | 9.151 | 9.328 | 32,908 | +0.13(+1.40%) |
Sep 15, 2017 | 9.071 | 9.225 | 9.004 | 9.199 | 302,937 | +0.15(+1.65%) |
Sep 14, 2017 | 8.948 | 9.148 | 8.948 | 9.050 | 37,948 | -0.01(-0.06%) |
Sep 13, 2017 | 8.963 | 9.163 | 8.351 | 9.056 | 33,533 | +0.03(+0.34%) |
Sep 12, 2017 | 8.906 | 9.127 | 8.850 | 9.025 | 58,139 | +0.10(+1.15%) |
Sep 11, 2017 | 8.691 | 8.937 | 8.691 | 8.922 | 92,984 | +0.36(+4.20%) |
Sep 08, 2017 | 8.223 | 8.583 | 8.180 | 8.562 | 129,230 | +0.22(+2.65%) |
Sep 07, 2017 | 8.680 | 8.680 | 8.254 | 8.341 | 176,989 | -0.30(-3.45%) |
Sep 06, 2017 | 8.747 | 8.829 | 8.526 | 8.639 | 110,452 | -0.11(-1.23%) |
Sep 05, 2017 | 8.824 | 8.824 | 8.634 | 8.747 | 146,349 | -0.01(-0.06%) |
Sep 01, 2017 | 8.840 | 8.922 | 8.295 | 8.752 | 153,235 | -0.08(-0.93%) |
Aug 31, 2017 | 8.927 | 8.950 | 8.799 | 8.835 | 66,271 | -0.11(-1.21%) |
Aug 30, 2017 | 8.932 | 8.994 | 8.912 | 8.942 | 54,781 | +0.00(+0.00%) |
Aug 29, 2017 | 8.968 | 9.014 | 8.891 | 8.942 | 42,441 | -0.07(-0.80%) |
Aug 28, 2017 | 8.953 | 9.066 | 8.953 | 9.014 | 42,900 | +0.01(+0.06%) |
Aug 25, 2017 | 9.056 | 8.948 | 9.009 | 46,568 | -0.05(-0.51%) | |
Aug 24, 2017 | 9.025 | 9.071 | 8.973 | 9.056 | 85,046 | +0.04(+0.46%) |
Aug 23, 2017 | 9.020 | 9.091 | 8.994 | 9.014 | 28,003 | -0.10(-1.07%) |
Aug 22, 2017 | 9.081 | 9.158 | 9.081 | 9.112 | 27,240 | +0.09(+1.03%) |
Aug 21, 2017 | 9.189 | 9.215 | 8.917 | 9.020 | 104,237 | -0.21(-2.23%) |
Aug 18, 2017 | 9.179 | 9.312 | 9.179 | 9.225 | 74,147 | +0.01(+0.06%) |
Aug 17, 2017 | 9.379 | 9.379 | 9.184 | 9.220 | 83,335 | -0.21(-2.23%) |
Aug 16, 2017 | 9.477 | 9.523 | 9.356 | 9.431 | 52,290 | -0.01(-0.11%) |
Aug 15, 2017 | 9.703 | 9.703 | 9.415 | 9.441 | 20,901 | -0.25(-2.60%) |
Aug 14, 2017 | 9.462 | 9.785 | 9.462 | 9.693 | 63,257 | +0.28(+2.95%) |
Aug 11, 2017 | 9.482 | 9.580 | 9.405 | 9.415 | 56,336 | -0.10(-1.03%) |
Aug 10, 2017 | 9.713 | 9.724 | 9.492 | 9.513 | 57,182 | -0.23(-2.37%) |
Aug 09, 2017 | 9.713 | 9.765 | 9.693 | 9.744 | 40,448 | -0.04(-0.42%) |
Aug 08, 2017 | 9.724 | 9.906 | 9.724 | 9.785 | 102,380 | +0.00(+0.00%) |
Aug 07, 2017 | 9.801 | 9.869 | 9.775 | 9.785 | 45,461 | -0.08(-0.78%) |
Aug 04, 2017 | 9.837 | 9.934 | 9.796 | 9.862 | 65,819 | +0.03(+0.26%) |
Aug 03, 2017 | 9.912 | 9.912 | 9.806 | 9.837 | 38,890 | -0.07(-0.73%) |
Aug 02, 2017 | 9.981 | 9.981 | 9.898 | 9.909 | 21,325 | -0.10(-1.03%) |