Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.975 | 10.15 | 9.948 | 10.10 | 170,156 | +0.24(+2.46%) |
Oct 30, 2017 | 9.824 | 9.813 | 9.855 | 145,612 | +0.03(+0.31%) | |
Oct 27, 2017 | 9.524 | 9.845 | 9.435 | 9.824 | 151,446 | +0.56(+6.10%) |
Oct 26, 2017 | 9.180 | 9.287 | 9.147 | 9.259 | 116,994 | +0.13(+1.37%) |
Oct 25, 2017 | 9.324 | 9.334 | 8.987 | 9.134 | 183,412 | -0.24(-2.51%) |
Oct 24, 2017 | 9.316 | 9.375 | 9.261 | 9.370 | 90,604 | +0.13(+1.46%) |
Oct 23, 2017 | 9.194 | 9.334 | 9.164 | 9.235 | 113,351 | +0.14(+1.52%) |
Oct 20, 2017 | 9.137 | 9.191 | 9.096 | 9.097 | 49,739 | +0.08(+0.86%) |
Oct 19, 2017 | 8.937 | 9.020 | 8.756 | 9.019 | 50,367 | -0.05(-0.52%) |
Oct 18, 2017 | 9.016 | 9.068 | 8.830 | 9.066 | 94,765 | +0.08(+0.88%) |
Oct 17, 2017 | 8.937 | 9.003 | 8.923 | 8.987 | 49,345 | -0.04(-0.41%) |
Oct 16, 2017 | 9.008 | 9.034 | 8.906 | 9.023 | 128,183 | +0.09(+1.06%) |
Oct 13, 2017 | 8.842 | 8.957 | 8.842 | 8.929 | 51,844 | +0.12(+1.34%) |
Oct 12, 2017 | 8.920 | 8.920 | 8.811 | 8.811 | 74,529 | -0.07(-0.78%) |
Oct 11, 2017 | 8.785 | 9.003 | 8.766 | 8.880 | 100,550 | +0.07(+0.83%) |
Oct 10, 2017 | 8.829 | 8.829 | 8.636 | 8.807 | 63,599 | +0.10(+1.12%) |
Oct 09, 2017 | 8.548 | 8.711 | 8.548 | 8.709 | 40,975 | +0.15(+1.75%) |
Oct 06, 2017 | 8.481 | 8.574 | 8.466 | 8.560 | 43,646 | +0.08(+0.97%) |
Oct 05, 2017 | 8.530 | 8.530 | 8.401 | 8.478 | 35,449 | +0.06(+0.69%) |
Oct 04, 2017 | 8.351 | 8.420 | 8.308 | 8.420 | 236,389 | +0.01(+0.14%) |
Oct 03, 2017 | 8.369 | 8.416 | 8.368 | 8.409 | 34,612 | +0.05(+0.55%) |
Oct 02, 2017 | 8.287 | 8.418 | 8.287 | 8.362 | 141,981 | +0.11(+1.32%) |
Sep 29, 2017 | 8.126 | 8.253 | 8.099 | 8.253 | 105,202 | +0.15(+1.90%) |
Sep 28, 2017 | 7.910 | 8.100 | 7.910 | 8.100 | 50,859 | +0.14(+1.71%) |
Sep 27, 2017 | 7.773 | 7.970 | 7.773 | 7.963 | 111,812 | +0.32(+4.20%) |
Sep 26, 2017 | 7.720 | 7.789 | 7.630 | 7.643 | 71,009 | +0.02(+0.22%) |
Sep 25, 2017 | 7.898 | 7.898 | 7.563 | 7.625 | 147,434 | -0.28(-3.59%) |
Sep 22, 2017 | 7.740 | 7.910 | 7.740 | 7.910 | 39,535 | +0.08(+1.08%) |
Sep 21, 2017 | 7.906 | 7.906 | 7.726 | 7.825 | 46,416 | -0.08(-1.04%) |
Sep 20, 2017 | 8.194 | 8.194 | 7.726 | 7.908 | 84,450 | -0.20(-2.44%) |
Sep 19, 2017 | 8.077 | 8.158 | 8.077 | 8.106 | 43,289 | +0.05(+0.57%) |
Sep 18, 2017 | 7.933 | 8.171 | 7.933 | 8.059 | 100,710 | +0.22(+2.76%) |
Sep 15, 2017 | 7.718 | 7.872 | 7.718 | 7.843 | 84,401 | +0.25(+3.24%) |
Sep 14, 2017 | 7.528 | 7.650 | 7.523 | 7.597 | 47,917 | +0.09(+1.15%) |
Sep 13, 2017 | 7.475 | 7.528 | 7.459 | 7.511 | 49,333 | +0.07(+0.89%) |
Sep 12, 2017 | 7.451 | 7.510 | 7.434 | 7.445 | 53,469 | +0.06(+0.75%) |
Sep 11, 2017 | 7.218 | 7.426 | 7.218 | 7.389 | 62,651 | +0.28(+3.97%) |
Sep 08, 2017 | 7.231 | 7.231 | 7.107 | 7.107 | 30,759 | -0.19(-2.62%) |
Sep 07, 2017 | 7.357 | 7.357 | 7.277 | 7.298 | 54,897 | -0.01(-0.09%) |
Sep 06, 2017 | 7.292 | 7.340 | 7.232 | 7.305 | 63,463 | +0.10(+1.34%) |
Sep 05, 2017 | 7.336 | 7.390 | 7.149 | 7.208 | 132,023 | -0.24(-3.17%) |
Sep 01, 2017 | 7.449 | 7.524 | 7.438 | 7.444 | 72,523 | +0.05(+0.67%) |
Aug 31, 2017 | 7.312 | 7.403 | 7.312 | 7.395 | 84,474 | +0.14(+1.89%) |
Aug 30, 2017 | 7.145 | 7.270 | 7.136 | 7.257 | 104,181 | +0.21(+2.95%) |
Aug 29, 2017 | 6.877 | 7.056 | 6.877 | 7.049 | 31,485 | +0.03(+0.41%) |
Aug 28, 2017 | 7.009 | 7.020 | 6.984 | 7.020 | 32,876 | +0.03(+0.41%) |
Aug 25, 2017 | 7.153 | 7.153 | 6.984 | 6.992 | 68,227 | -0.13(-1.87%) |
Aug 24, 2017 | 7.131 | 7.160 | 7.047 | 7.125 | 55,635 | -0.04(-0.55%) |
Aug 23, 2017 | 7.111 | 7.164 | 7.017 | 7.164 | 57,531 | +0.05(+0.76%) |
Aug 22, 2017 | 6.980 | 7.110 | 6.980 | 7.110 | 53,863 | +0.23(+3.30%) |
Aug 21, 2017 | 6.982 | 7.002 | 6.807 | 6.883 | 164,752 | -0.13(-1.84%) |
Aug 18, 2017 | 7.055 | 7.055 | 6.909 | 7.012 | 54,786 | +0.08(+1.11%) |
Aug 17, 2017 | 7.231 | 7.231 | 6.935 | 6.935 | 22,845 | -0.36(-4.94%) |
Aug 16, 2017 | 7.312 | 7.352 | 7.275 | 7.296 | 50,441 | -0.00(-0.02%) |
Aug 15, 2017 | 7.389 | 7.389 | 7.221 | 7.297 | 97,793 | +0.01(+0.07%) |
Aug 14, 2017 | 6.990 | 7.292 | 6.990 | 7.292 | 104,452 | +0.37(+5.34%) |
Aug 11, 2017 | 6.870 | 6.976 | 6.763 | 6.923 | 69,310 | +0.01(+0.11%) |
Aug 10, 2017 | 7.214 | 7.214 | 6.915 | 6.915 | 79,231 | -0.36(-4.95%) |
Aug 09, 2017 | 7.160 | 7.275 | 7.150 | 7.275 | 45,086 | -0.03(-0.37%) |
Aug 08, 2017 | 7.365 | 7.442 | 7.286 | 7.302 | 57,654 | -0.04(-0.61%) |
Aug 07, 2017 | 7.201 | 7.347 | 7.191 | 7.347 | 51,881 | +0.24(+3.40%) |
Aug 04, 2017 | 7.170 | 7.227 | 7.098 | 7.106 | 46,010 | -0.04(-0.57%) |
Aug 03, 2017 | 7.091 | 7.158 | 7.091 | 7.146 | 17,121 | -0.06(-0.77%) |
Aug 02, 2017 | 7.322 | 7.359 | 7.070 | 7.201 | 31,215 | +0.01(+0.19%) |