Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.224 | 9.354 | 8.985 | 8.985 | 7,045 | -0.06(-0.66%) |
Oct 30, 2017 | 9.224 | 9.493 | 8.925 | 9.045 | 8,396 | -0.09(-0.98%) |
Oct 27, 2017 | 8.897 | 9.168 | 8.868 | 9.134 | 16,515 | +0.30(+3.36%) |
Oct 26, 2017 | 8.927 | 8.957 | 8.796 | 8.838 | 10,651 | -0.07(-0.84%) |
Oct 25, 2017 | 9.253 | 9.342 | 8.809 | 8.913 | 17,437 | -0.19(-2.11%) |
Oct 24, 2017 | 9.372 | 9.372 | 9.105 | 9.105 | 3,928 | -0.30(-3.15%) |
Oct 23, 2017 | 8.900 | 9.490 | 8.900 | 9.401 | 15,463 | +0.20(+2.14%) |
Oct 20, 2017 | 9.105 | 9.204 | 8.482 | 9.204 | 40,802 | +0.01(+0.11%) |
Oct 19, 2017 | 9.194 | 9.339 | 9.164 | 9.194 | 6,612 | +0.03(+0.32%) |
Oct 18, 2017 | 9.253 | 9.321 | 9.075 | 9.164 | 10,309 | -0.15(-1.59%) |
Oct 17, 2017 | 9.283 | 9.372 | 9.093 | 9.312 | 6,736 | +0.03(+0.32%) |
Oct 16, 2017 | 9.292 | 9.431 | 9.179 | 9.283 | 13,175 | +0.01(+0.13%) |
Oct 13, 2017 | 9.339 | 9.385 | 9.253 | 9.271 | 3,343 | -0.10(-1.08%) |
Oct 12, 2017 | 9.283 | 9.401 | 9.283 | 9.372 | 6,209 | +0.08(+0.89%) |
Oct 11, 2017 | 9.484 | 9.484 | 9.253 | 9.289 | 9,948 | -0.11(-1.20%) |
Oct 10, 2017 | 9.401 | 9.461 | 9.349 | 9.401 | 3,897 | -0.06(-0.63%) |
Oct 09, 2017 | 9.464 | 9.509 | 9.223 | 9.461 | 28,878 | -0.03(-0.31%) |
Oct 06, 2017 | 9.520 | 9.520 | 9.476 | 9.490 | 5,497 | -0.09(-0.93%) |
Oct 05, 2017 | 9.639 | 9.858 | 9.520 | 9.579 | 20,020 | -0.06(-0.62%) |
Oct 04, 2017 | 9.579 | 9.677 | 9.194 | 9.639 | 16,813 | +0.15(+1.56%) |
Oct 03, 2017 | 10.02 | 10.08 | 9.490 | 9.490 | 57,059 | -0.68(-6.71%) |
Oct 02, 2017 | 9.342 | 10.26 | 9.312 | 10.17 | 72,619 | +1.01(+11.00%) |
Sep 29, 2017 | 9.253 | 9.253 | 9.134 | 9.164 | 13,298 | -0.15(-1.59%) |
Sep 28, 2017 | 9.579 | 9.579 | 9.194 | 9.312 | 27,042 | -0.19(-2.03%) |
Sep 27, 2017 | 9.241 | 9.535 | 9.123 | 9.505 | 35,887 | +0.38(+4.19%) |
Sep 26, 2017 | 8.829 | 9.270 | 8.651 | 9.123 | 22,296 | +0.29(+3.33%) |
Sep 25, 2017 | 8.387 | 8.829 | 8.314 | 8.829 | 38,143 | +0.44(+5.26%) |
Sep 22, 2017 | 8.269 | 8.387 | 8.181 | 8.387 | 10,766 | +0.18(+2.15%) |
Sep 21, 2017 | 8.269 | 8.360 | 8.082 | 8.211 | 15,155 | -0.03(-0.36%) |
Sep 20, 2017 | 8.240 | 8.240 | 8.034 | 8.240 | 7,358 | -0.02(-0.20%) |
Sep 19, 2017 | 8.093 | 8.341 | 8.093 | 8.256 | 14,147 | +0.19(+2.36%) |
Sep 18, 2017 | 7.946 | 8.093 | 7.887 | 8.066 | 8,699 | +0.00(+0.03%) |
Sep 15, 2017 | 7.799 | 8.063 | 7.799 | 8.063 | 4,650 | +0.12(+1.48%) |
Sep 14, 2017 | 7.943 | 7.946 | 7.927 | 7.946 | 2,531 | +0.15(+1.89%) |
Sep 13, 2017 | 7.681 | 7.887 | 7.681 | 7.799 | 11,689 | +0.06(+0.76%) |
Sep 12, 2017 | 7.651 | 7.828 | 7.651 | 7.740 | 8,823 | +0.09(+1.15%) |
Sep 11, 2017 | 8.034 | 8.034 | 7.621 | 7.651 | 27,398 | -0.38(-4.76%) |
Sep 08, 2017 | 7.975 | 8.096 | 7.975 | 8.034 | 2,169 | -0.03(-0.36%) |
Sep 07, 2017 | 8.063 | 8.063 | 8.005 | 8.063 | 4,565 | +0.00(+0.00%) |
Sep 06, 2017 | 8.096 | 8.096 | 8.005 | 8.063 | 7,776 | -0.12(-1.44%) |
Sep 05, 2017 | 8.211 | 8.240 | 8.138 | 8.181 | 4,482 | +0.05(+0.57%) |
Sep 01, 2017 | 8.093 | 8.240 | 8.093 | 8.134 | 3,426 | -0.02(-0.21%) |
Aug 31, 2017 | 8.181 | 8.181 | 8.034 | 8.152 | 12,105 | +0.21(+2.59%) |
Aug 30, 2017 | 7.801 | 7.946 | 7.801 | 7.946 | 7,526 | -0.06(-0.74%) |
Aug 29, 2017 | 8.093 | 8.094 | 7.954 | 8.005 | 18,393 | -0.12(-1.42%) |
Aug 28, 2017 | 7.828 | 8.295 | 7.769 | 8.120 | 60,441 | +0.29(+3.73%) |
Aug 25, 2017 | 7.711 | 7.828 | 7.542 | 7.828 | 16,398 | +0.14(+1.78%) |
Aug 24, 2017 | 7.354 | 7.690 | 7.313 | 7.690 | 20,385 | +0.33(+4.49%) |
Aug 23, 2017 | 7.390 | 7.390 | 7.302 | 7.360 | 9,793 | -0.02(-0.28%) |
Aug 22, 2017 | 7.376 | 7.381 | 7.376 | 7.381 | 1,378 | +0.14(+1.90%) |
Aug 21, 2017 | 7.419 | 7.419 | 7.243 | 7.243 | 8,792 | -0.12(-1.59%) |
Aug 18, 2017 | 7.273 | 7.360 | 7.273 | 7.360 | 8,150 | +0.12(+1.61%) |
Aug 17, 2017 | 7.302 | 7.302 | 7.243 | 7.243 | 6,953 | +0.06(+0.81%) |
Aug 16, 2017 | 7.185 | 7.185 | 7.185 | 7.185 | 1,684 | -0.09(-1.20%) |
Aug 15, 2017 | 7.127 | 7.273 | 7.097 | 7.273 | 5,822 | +0.09(+1.22%) |
Aug 14, 2017 | 7.097 | 7.264 | 7.010 | 7.185 | 4,387 | +0.12(+1.65%) |
Aug 11, 2017 | 7.039 | 7.097 | 7.031 | 7.068 | 9,552 | -0.06(-0.82%) |
Aug 10, 2017 | 7.097 | 7.127 | 7.039 | 7.127 | 3,009 | +0.03(+0.41%) |
Aug 09, 2017 | 6.981 | 7.156 | 6.981 | 7.097 | 8,982 | -0.06(-0.82%) |
Aug 08, 2017 | 7.185 | 7.185 | 7.020 | 7.156 | 4,101 | +0.04(+0.61%) |
Aug 07, 2017 | 6.981 | 7.185 | 6.918 | 7.112 | 6,902 | +0.17(+2.51%) |
Aug 04, 2017 | 7.010 | 7.036 | 6.864 | 6.938 | 16,113 | -0.13(-1.84%) |
Aug 03, 2017 | 7.039 | 7.068 | 6.992 | 7.068 | 2,321 | +0.05(+0.69%) |
Aug 02, 2017 | 7.255 | 7.255 | 7.013 | 7.020 | 8,473 | -0.14(-1.90%) |