Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.593 | 9.645 | 9.503 | 9.512 | 12,347,409 | -0.09(-0.89%) |
Oct 30, 2017 | 9.720 | 9.749 | 9.576 | 9.597 | 15,368,559 | -0.09(-0.93%) |
Oct 27, 2017 | 9.631 | 9.748 | 9.486 | 9.687 | 14,931,737 | +0.07(+0.73%) |
Oct 26, 2017 | 10.10 | 10.12 | 9.608 | 9.617 | 23,081,846 | -0.43(-4.24%) |
Oct 25, 2017 | 10.11 | 10.13 | 9.907 | 10.04 | 14,075,855 | -0.08(-0.83%) |
Oct 24, 2017 | 10.13 | 10.17 | 10.10 | 10.13 | 7,097,197 | -0.00(-0.05%) |
Oct 23, 2017 | 10.23 | 10.24 | 10.07 | 10.13 | 9,767,418 | -0.08(-0.73%) |
Oct 20, 2017 | 10.21 | 10.21 | 10.10 | 10.21 | 10,125,568 | +0.00(+0.00%) |
Oct 19, 2017 | 10.21 | 10.22 | 10.19 | 10.21 | 4,235,322 | -0.01(-0.09%) |
Oct 18, 2017 | 10.23 | 10.26 | 10.22 | 10.22 | 8,385,768 | -0.02(-0.18%) |
Oct 17, 2017 | 10.24 | 10.25 | 10.21 | 10.24 | 4,411,331 | +0.04(+0.41%) |
Oct 16, 2017 | 10.23 | 10.24 | 10.17 | 10.19 | 6,185,819 | +0.00(+0.00%) |
Oct 13, 2017 | 10.13 | 10.23 | 10.13 | 10.19 | 7,910,891 | +0.09(+0.93%) |
Oct 12, 2017 | 10.07 | 10.14 | 10.07 | 10.10 | 7,926,285 | +0.03(+0.28%) |
Oct 11, 2017 | 10.04 | 10.08 | 10.03 | 10.07 | 6,598,401 | +0.03(+0.28%) |
Oct 10, 2017 | 10.10 | 10.11 | 10.02 | 10.04 | 6,058,556 | -0.03(-0.28%) |
Oct 09, 2017 | 10.07 | 10.11 | 10.06 | 10.07 | 4,411,438 | +0.02(+0.19%) |
Oct 06, 2017 | 10.15 | 10.15 | 9.987 | 10.05 | 18,537,226 | -0.16(-1.56%) |
Oct 05, 2017 | 10.20 | 10.25 | 10.18 | 10.21 | 5,703,703 | +0.01(+0.14%) |
Oct 04, 2017 | 10.15 | 10.21 | 10.11 | 10.20 | 6,020,038 | +0.01(+0.14%) |
Oct 03, 2017 | 10.16 | 10.22 | 10.15 | 10.18 | 4,234,614 | +0.02(+0.18%) |
Oct 02, 2017 | 10.17 | 10.22 | 10.12 | 10.16 | 8,589,559 | +0.01(+0.09%) |
Sep 29, 2017 | 10.12 | 10.18 | 10.09 | 10.16 | 9,167,137 | +0.02(+0.19%) |
Sep 28, 2017 | 10.11 | 10.14 | 9.982 | 10.14 | 9,757,161 | +0.03(+0.28%) |
Sep 27, 2017 | 10.16 | 10.19 | 10.01 | 10.11 | 13,317,433 | -0.04(-0.37%) |
Sep 26, 2017 | 10.10 | 10.18 | 10.06 | 10.15 | 13,338,365 | +0.06(+0.60%) |
Sep 25, 2017 | 10.04 | 10.11 | 9.986 | 10.09 | 11,814,954 | +0.05(+0.51%) |
Sep 22, 2017 | 9.979 | 10.07 | 9.955 | 10.03 | 18,294,362 | +0.09(+0.93%) |
Sep 21, 2017 | 9.937 | 10.00 | 9.890 | 9.941 | 6,876,923 | +0.02(+0.19%) |
Sep 20, 2017 | 9.983 | 10.03 | 9.886 | 9.923 | 12,208,425 | -0.04(-0.37%) |
Sep 19, 2017 | 9.932 | 10.01 | 9.932 | 9.960 | 10,789,598 | +0.04(+0.42%) |
Sep 18, 2017 | 9.839 | 9.932 | 9.828 | 9.918 | 9,738,796 | +0.11(+1.14%) |
Sep 15, 2017 | 9.756 | 9.839 | 9.732 | 9.807 | 15,993,692 | +0.05(+0.52%) |
Sep 14, 2017 | 9.756 | 9.772 | 9.672 | 9.756 | 13,809,930 | +0.02(+0.24%) |
Sep 13, 2017 | 9.705 | 9.786 | 9.705 | 9.732 | 71,412,120 | -0.26(-2.56%) |
Sep 12, 2017 | 9.988 | 10.00 | 9.946 | 9.988 | 6,291,406 | -0.00(-0.05%) |
Sep 11, 2017 | 9.909 | 9.997 | 9.881 | 9.993 | 7,586,373 | +0.07(+0.70%) |
Sep 08, 2017 | 9.918 | 9.939 | 9.853 | 9.923 | 4,846,244 | +0.00(+0.05%) |
Sep 07, 2017 | 9.881 | 9.918 | 9.835 | 9.918 | 7,368,534 | +0.05(+0.47%) |
Sep 06, 2017 | 9.932 | 9.946 | 9.867 | 9.872 | 6,803,089 | -0.01(-0.09%) |
Sep 05, 2017 | 9.969 | 10.02 | 9.867 | 9.881 | 8,969,841 | -0.08(-0.84%) |
Sep 01, 2017 | 10.01 | 10.02 | 9.955 | 9.965 | 3,699,182 | -0.04(-0.42%) |
Aug 31, 2017 | 9.881 | 10.01 | 9.876 | 10.01 | 8,083,674 | +0.15(+1.51%) |
Aug 30, 2017 | 9.853 | 9.904 | 9.849 | 9.858 | 3,757,266 | +0.01(+0.09%) |
Aug 29, 2017 | 9.974 | 10.01 | 9.849 | 9.849 | 8,729,018 | -0.13(-1.35%) |
Aug 28, 2017 | 9.969 | 9.993 | 9.937 | 9.983 | 7,826,313 | +0.01(+0.14%) |
Aug 25, 2017 | 10.02 | 10.02 | 9.937 | 9.969 | 8,592,261 | -0.01(-0.09%) |
Aug 24, 2017 | 9.951 | 9.997 | 9.910 | 9.979 | 4,961,844 | +0.06(+0.60%) |
Aug 23, 2017 | 9.919 | 9.969 | 9.910 | 9.919 | 6,586,372 | -0.01(-0.09%) |
Aug 22, 2017 | 9.873 | 9.960 | 9.864 | 9.928 | 7,389,822 | +0.06(+0.65%) |
Aug 21, 2017 | 9.896 | 9.896 | 9.827 | 9.864 | 4,328,685 | -0.01(-0.09%) |
Aug 18, 2017 | 9.854 | 9.910 | 9.817 | 9.873 | 8,108,624 | +0.02(+0.19%) |
Aug 17, 2017 | 9.905 | 9.910 | 9.840 | 9.854 | 5,712,302 | -0.05(-0.51%) |
Aug 16, 2017 | 9.896 | 9.969 | 9.882 | 9.905 | 8,907,369 | +0.01(+0.09%) |
Aug 15, 2017 | 9.868 | 9.910 | 9.815 | 9.896 | 5,278,028 | +0.03(+0.33%) |
Aug 14, 2017 | 9.854 | 9.937 | 9.808 | 9.864 | 8,511,844 | +0.03(+0.33%) |
Aug 11, 2017 | 9.767 | 9.838 | 9.707 | 9.831 | 9,089,575 | +0.04(+0.42%) |
Aug 10, 2017 | 9.813 | 9.859 | 9.758 | 9.790 | 10,537,343 | -0.03(-0.28%) |
Aug 09, 2017 | 9.711 | 9.857 | 9.698 | 9.817 | 12,301,850 | +0.10(+1.00%) |
Aug 08, 2017 | 9.716 | 9.744 | 9.675 | 9.721 | 6,948,415 | +0.01(+0.14%) |
Aug 07, 2017 | 9.688 | 9.721 | 9.638 | 9.707 | 5,794,636 | +0.04(+0.38%) |
Aug 04, 2017 | 9.748 | 9.748 | 9.633 | 9.670 | 5,089,789 | -0.07(-0.76%) |
Aug 03, 2017 | 9.725 | 9.776 | 9.670 | 9.744 | 7,374,170 | +0.00(+0.00%) |
Aug 02, 2017 | 9.785 | 9.785 | 9.725 | 9.744 | 6,757,241 | -0.02(-0.24%) |