Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.49 | 10.54 | 10.35 | 10.49 | 1,668,390 | +0.12(+1.18%) |
Oct 30, 2017 | 10.45 | 10.24 | 10.37 | 1,746,372 | +0.11(+1.05%) | |
Oct 27, 2017 | 9.966 | 10.35 | 9.944 | 10.26 | 2,558,600 | +0.75(+7.88%) |
Oct 26, 2017 | 9.546 | 9.627 | 9.512 | 9.512 | 1,738,147 | +0.09(+0.99%) |
Oct 25, 2017 | 9.496 | 9.569 | 9.206 | 9.418 | 1,445,052 | -0.13(-1.35%) |
Oct 24, 2017 | 9.504 | 9.591 | 9.442 | 9.547 | 956,414 | +0.07(+0.75%) |
Oct 23, 2017 | 9.680 | 9.680 | 9.443 | 9.476 | 1,245,402 | -0.12(-1.22%) |
Oct 20, 2017 | 9.597 | 9.647 | 9.548 | 9.592 | 986,138 | +0.18(+1.86%) |
Oct 19, 2017 | 9.357 | 9.447 | 9.233 | 9.417 | 1,432,403 | -0.09(-0.91%) |
Oct 18, 2017 | 9.526 | 9.543 | 9.428 | 9.504 | 695,117 | +0.07(+0.78%) |
Oct 17, 2017 | 9.439 | 9.439 | 9.351 | 9.430 | 857,261 | -0.01(-0.12%) |
Oct 16, 2017 | 9.415 | 9.447 | 9.346 | 9.441 | 1,402,360 | +0.10(+1.06%) |
Oct 13, 2017 | 9.321 | 9.387 | 9.316 | 9.342 | 970,952 | +0.12(+1.34%) |
Oct 12, 2017 | 9.247 | 9.338 | 9.180 | 9.218 | 863,688 | -0.06(-0.68%) |
Oct 11, 2017 | 9.160 | 9.283 | 9.160 | 9.282 | 854,612 | +0.10(+1.12%) |
Oct 10, 2017 | 9.291 | 9.291 | 9.050 | 9.179 | 1,322,500 | +0.02(+0.23%) |
Oct 09, 2017 | 9.152 | 9.218 | 9.115 | 9.157 | 1,166,660 | +0.06(+0.68%) |
Oct 06, 2017 | 8.960 | 9.102 | 8.960 | 9.096 | 701,842 | +0.05(+0.58%) |
Oct 05, 2017 | 8.881 | 9.058 | 8.876 | 9.043 | 855,330 | +0.25(+2.84%) |
Oct 04, 2017 | 8.762 | 8.833 | 8.666 | 8.794 | 896,523 | -0.03(-0.35%) |
Oct 03, 2017 | 8.766 | 8.835 | 8.766 | 8.825 | 871,789 | +0.07(+0.80%) |
Oct 02, 2017 | 8.788 | 8.843 | 8.647 | 8.755 | 1,440,073 | +0.03(+0.35%) |
Sep 29, 2017 | 8.584 | 8.739 | 8.561 | 8.725 | 1,431,561 | +0.17(+1.95%) |
Sep 28, 2017 | 8.506 | 8.559 | 8.405 | 8.558 | 868,658 | +0.05(+0.56%) |
Sep 27, 2017 | 8.375 | 8.596 | 8.355 | 8.510 | 1,903,084 | +0.25(+3.02%) |
Sep 26, 2017 | 8.317 | 8.371 | 8.201 | 8.261 | 1,133,671 | +0.07(+0.82%) |
Sep 25, 2017 | 8.396 | 8.402 | 8.078 | 8.194 | 2,430,996 | -0.30(-3.59%) |
Sep 22, 2017 | 8.384 | 8.518 | 8.378 | 8.499 | 576,220 | +0.02(+0.25%) |
Sep 21, 2017 | 8.612 | 8.612 | 8.395 | 8.477 | 1,251,963 | -0.15(-1.69%) |
Sep 20, 2017 | 8.715 | 8.717 | 8.449 | 8.623 | 2,017,556 | -0.12(-1.33%) |
Sep 19, 2017 | 8.655 | 8.775 | 8.590 | 8.739 | 627,557 | +0.14(+1.65%) |
Sep 18, 2017 | 8.622 | 8.703 | 8.520 | 8.597 | 1,473,760 | +0.01(+0.14%) |
Sep 15, 2017 | 8.473 | 8.610 | 8.425 | 8.585 | 2,221,026 | +0.10(+1.17%) |
Sep 14, 2017 | 8.517 | 8.603 | 8.434 | 8.486 | 1,375,193 | -0.08(-0.98%) |
Sep 13, 2017 | 8.580 | 8.584 | 8.475 | 8.570 | 758,200 | -0.05(-0.55%) |
Sep 12, 2017 | 8.625 | 8.660 | 8.503 | 8.618 | 1,559,288 | +0.07(+0.84%) |
Sep 11, 2017 | 8.399 | 8.576 | 8.398 | 8.545 | 1,674,109 | +0.34(+4.14%) |
Sep 08, 2017 | 8.378 | 8.395 | 8.192 | 8.206 | 1,473,709 | -0.21(-2.44%) |
Sep 07, 2017 | 8.397 | 8.470 | 8.330 | 8.411 | 1,045,381 | +0.08(+0.91%) |
Sep 06, 2017 | 8.408 | 8.430 | 8.230 | 8.335 | 1,118,147 | +0.02(+0.21%) |
Sep 05, 2017 | 8.475 | 8.511 | 8.142 | 8.318 | 2,289,099 | -0.23(-2.73%) |
Sep 01, 2017 | 8.635 | 8.649 | 8.516 | 8.551 | 1,458,903 | -0.01(-0.13%) |
Aug 31, 2017 | 8.483 | 8.606 | 8.452 | 8.562 | 1,599,588 | +0.16(+1.88%) |
Aug 30, 2017 | 8.258 | 8.433 | 8.221 | 8.404 | 2,124,348 | +0.16(+1.97%) |
Aug 29, 2017 | 7.988 | 8.265 | 7.912 | 8.242 | 1,883,956 | +0.09(+1.11%) |
Aug 28, 2017 | 8.153 | 8.175 | 8.073 | 8.151 | 1,504,593 | +0.07(+0.88%) |
Aug 25, 2017 | 8.187 | 8.243 | 8.040 | 8.080 | 2,756,269 | -0.01(-0.16%) |
Aug 24, 2017 | 8.206 | 8.208 | 7.973 | 8.093 | 2,781,424 | -0.04(-0.50%) |
Aug 23, 2017 | 8.051 | 8.181 | 8.036 | 8.133 | 1,242,085 | -0.04(-0.50%) |
Aug 22, 2017 | 7.956 | 8.191 | 7.947 | 8.174 | 1,552,696 | +0.34(+4.27%) |
Aug 21, 2017 | 7.851 | 7.870 | 7.681 | 7.839 | 1,079,941 | -0.00(-0.01%) |
Aug 18, 2017 | 7.888 | 8.002 | 7.762 | 7.840 | 1,705,918 | -0.03(-0.37%) |
Aug 17, 2017 | 8.245 | 8.276 | 7.870 | 7.870 | 2,176,055 | -0.49(-5.82%) |
Aug 16, 2017 | 8.346 | 8.447 | 8.270 | 8.356 | 1,532,254 | +0.05(+0.62%) |
Aug 15, 2017 | 8.307 | 8.339 | 8.215 | 8.304 | 955,880 | +0.06(+0.73%) |
Aug 14, 2017 | 8.114 | 8.278 | 8.085 | 8.244 | 1,718,249 | +0.36(+4.62%) |
Aug 11, 2017 | 7.744 | 7.944 | 7.736 | 7.879 | 1,465,392 | +0.16(+2.02%) |
Aug 10, 2017 | 8.098 | 8.098 | 7.704 | 7.723 | 2,708,823 | -0.49(-5.93%) |
Aug 09, 2017 | 8.062 | 8.214 | 8.036 | 8.210 | 934,123 | +0.01(+0.09%) |
Aug 08, 2017 | 8.215 | 8.405 | 8.150 | 8.203 | 916,843 | -0.04(-0.48%) |
Aug 07, 2017 | 8.144 | 8.250 | 8.138 | 8.243 | 699,963 | +0.13(+1.63%) |
Aug 04, 2017 | 8.103 | 8.172 | 8.058 | 8.110 | 530,571 | +0.07(+0.82%) |
Aug 03, 2017 | 8.132 | 8.132 | 7.976 | 8.044 | 816,324 | -0.08(-1.02%) |
Aug 02, 2017 | 8.261 | 8.279 | 7.970 | 8.127 | 1,427,146 | +0.08(+1.05%) |