Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.077 | 9.205 | 8.842 | 8.842 | 7,159 | -0.06(-0.66%) |
Oct 30, 2017 | 9.077 | 9.341 | 8.783 | 8.900 | 8,533 | -0.09(-0.98%) |
Oct 27, 2017 | 8.755 | 9.022 | 8.726 | 8.988 | 16,783 | +0.29(+3.36%) |
Oct 26, 2017 | 8.784 | 8.813 | 8.655 | 8.697 | 10,824 | -0.07(-0.84%) |
Oct 25, 2017 | 9.105 | 9.193 | 8.668 | 8.770 | 17,720 | -0.19(-2.11%) |
Oct 24, 2017 | 9.222 | 9.222 | 8.959 | 8.959 | 3,992 | -0.29(-3.15%) |
Oct 23, 2017 | 8.758 | 9.339 | 8.758 | 9.251 | 15,714 | +0.19(+2.14%) |
Oct 20, 2017 | 8.959 | 9.057 | 8.346 | 9.057 | 41,465 | +0.01(+0.11%) |
Oct 19, 2017 | 9.047 | 9.190 | 9.018 | 9.047 | 6,719 | +0.03(+0.32%) |
Oct 18, 2017 | 9.105 | 9.172 | 8.930 | 9.018 | 10,476 | -0.15(-1.59%) |
Oct 17, 2017 | 9.134 | 9.222 | 8.948 | 9.163 | 6,846 | +0.03(+0.32%) |
Oct 16, 2017 | 9.143 | 9.280 | 9.032 | 9.134 | 13,389 | +0.01(+0.13%) |
Oct 13, 2017 | 9.190 | 9.235 | 9.105 | 9.123 | 3,397 | -0.10(-1.08%) |
Oct 12, 2017 | 9.134 | 9.251 | 9.134 | 9.222 | 6,310 | +0.08(+0.89%) |
Oct 11, 2017 | 9.333 | 9.333 | 9.105 | 9.140 | 10,110 | -0.11(-1.20%) |
Oct 10, 2017 | 9.251 | 9.309 | 9.200 | 9.251 | 3,961 | -0.06(-0.63%) |
Oct 09, 2017 | 9.312 | 9.357 | 9.076 | 9.309 | 29,347 | -0.03(-0.31%) |
Oct 06, 2017 | 9.368 | 9.368 | 9.324 | 9.339 | 5,587 | -0.09(-0.93%) |
Oct 05, 2017 | 9.485 | 9.700 | 9.368 | 9.426 | 20,345 | -0.06(-0.62%) |
Oct 04, 2017 | 9.426 | 9.522 | 9.047 | 9.485 | 17,086 | +0.15(+1.56%) |
Oct 03, 2017 | 9.864 | 9.922 | 9.339 | 9.339 | 57,987 | -0.67(-6.71%) |
Oct 02, 2017 | 9.193 | 10.10 | 9.163 | 10.01 | 73,799 | +0.99(+11.00%) |
Sep 29, 2017 | 9.105 | 9.105 | 8.988 | 9.018 | 13,514 | -0.15(-1.59%) |
Sep 28, 2017 | 9.426 | 9.426 | 9.047 | 9.163 | 27,481 | -0.19(-2.03%) |
Sep 27, 2017 | 9.093 | 9.382 | 8.977 | 9.353 | 36,471 | +0.38(+4.19%) |
Sep 26, 2017 | 8.687 | 9.122 | 8.513 | 8.977 | 22,659 | +0.29(+3.33%) |
Sep 25, 2017 | 8.253 | 8.687 | 8.180 | 8.687 | 38,764 | +0.43(+5.26%) |
Sep 22, 2017 | 8.137 | 8.253 | 8.050 | 8.253 | 10,942 | +0.17(+2.15%) |
Sep 21, 2017 | 8.137 | 8.226 | 7.953 | 8.079 | 15,402 | -0.03(-0.36%) |
Sep 20, 2017 | 8.108 | 8.108 | 7.905 | 8.108 | 7,478 | -0.02(-0.20%) |
Sep 19, 2017 | 7.963 | 8.208 | 7.963 | 8.124 | 14,378 | +0.19(+2.36%) |
Sep 18, 2017 | 7.818 | 7.963 | 7.761 | 7.937 | 8,840 | +0.00(+0.03%) |
Sep 15, 2017 | 7.674 | 7.934 | 7.674 | 7.934 | 4,725 | +0.12(+1.48%) |
Sep 14, 2017 | 7.816 | 7.818 | 7.800 | 7.818 | 2,572 | +0.14(+1.89%) |
Sep 13, 2017 | 7.558 | 7.761 | 7.558 | 7.674 | 11,879 | +0.06(+0.76%) |
Sep 12, 2017 | 7.529 | 7.703 | 7.529 | 7.616 | 8,966 | +0.09(+1.15%) |
Sep 11, 2017 | 7.905 | 7.905 | 7.499 | 7.529 | 27,844 | -0.38(-4.76%) |
Sep 08, 2017 | 7.847 | 7.966 | 7.847 | 7.905 | 2,204 | -0.03(-0.36%) |
Sep 07, 2017 | 7.934 | 7.934 | 7.876 | 7.934 | 4,639 | +0.00(+0.00%) |
Sep 06, 2017 | 7.966 | 7.966 | 7.876 | 7.934 | 7,903 | -0.12(-1.44%) |
Sep 05, 2017 | 8.079 | 8.108 | 8.008 | 8.050 | 4,554 | +0.05(+0.57%) |
Sep 01, 2017 | 7.963 | 8.108 | 7.963 | 8.004 | 3,482 | -0.02(-0.21%) |
Aug 31, 2017 | 8.050 | 8.050 | 7.905 | 8.021 | 12,302 | +0.20(+2.59%) |
Aug 30, 2017 | 7.677 | 7.818 | 7.677 | 7.818 | 7,649 | -0.06(-0.74%) |
Aug 29, 2017 | 7.964 | 7.965 | 7.827 | 7.876 | 18,693 | -0.11(-1.42%) |
Aug 28, 2017 | 7.702 | 8.162 | 7.645 | 7.990 | 61,423 | +0.29(+3.73%) |
Aug 25, 2017 | 7.588 | 7.702 | 7.421 | 7.702 | 16,664 | +0.13(+1.78%) |
Aug 24, 2017 | 7.237 | 7.567 | 7.196 | 7.567 | 20,716 | +0.32(+4.49%) |
Aug 23, 2017 | 7.271 | 7.271 | 7.185 | 7.243 | 9,952 | -0.02(-0.28%) |
Aug 22, 2017 | 7.258 | 7.263 | 7.258 | 7.263 | 1,400 | +0.14(+1.90%) |
Aug 21, 2017 | 7.300 | 7.300 | 7.128 | 7.128 | 8,935 | -0.11(-1.59%) |
Aug 18, 2017 | 7.156 | 7.243 | 7.156 | 7.243 | 8,282 | +0.11(+1.61%) |
Aug 17, 2017 | 7.185 | 7.185 | 7.128 | 7.128 | 7,066 | +0.06(+0.81%) |
Aug 16, 2017 | 7.070 | 7.070 | 7.070 | 7.070 | 1,711 | -0.09(-1.20%) |
Aug 15, 2017 | 7.013 | 7.156 | 6.984 | 7.156 | 5,916 | +0.09(+1.22%) |
Aug 14, 2017 | 6.984 | 7.148 | 6.898 | 7.070 | 4,458 | +0.11(+1.65%) |
Aug 11, 2017 | 6.926 | 6.984 | 6.919 | 6.955 | 9,707 | -0.06(-0.82%) |
Aug 10, 2017 | 6.984 | 7.013 | 6.926 | 7.013 | 3,058 | +0.03(+0.41%) |
Aug 09, 2017 | 6.869 | 7.041 | 6.869 | 6.984 | 9,128 | -0.06(-0.82%) |
Aug 08, 2017 | 7.070 | 7.070 | 6.908 | 7.041 | 4,168 | +0.04(+0.61%) |
Aug 07, 2017 | 6.869 | 7.070 | 6.808 | 6.998 | 7,014 | +0.17(+2.51%) |
Aug 04, 2017 | 6.898 | 6.924 | 6.754 | 6.827 | 16,375 | -0.13(-1.84%) |
Aug 03, 2017 | 6.926 | 6.955 | 6.880 | 6.955 | 2,359 | +0.05(+0.69%) |
Aug 02, 2017 | 7.139 | 7.139 | 6.901 | 6.908 | 8,611 | -0.13(-1.90%) |