Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.226 | 9.226 | 8.319 | 8.363 | 58,635 | -0.93(-10.00%) |
Oct 30, 2017 | 9.470 | 9.470 | 9.248 | 9.293 | 16,276 | -0.18(-1.87%) |
Oct 27, 2017 | 9.425 | 9.514 | 9.204 | 9.470 | 13,668 | +0.09(+0.94%) |
Oct 26, 2017 | 9.293 | 9.514 | 9.293 | 9.381 | 36,767 | +0.13(+1.44%) |
Oct 25, 2017 | 9.425 | 9.470 | 9.160 | 9.248 | 14,503 | -0.22(-2.34%) |
Oct 24, 2017 | 9.381 | 9.651 | 8.983 | 9.470 | 11,929 | +0.22(+2.39%) |
Oct 23, 2017 | 10.04 | 10.09 | 9.116 | 9.248 | 27,000 | -0.75(-7.52%) |
Oct 20, 2017 | 9.912 | 10.09 | 9.912 | 10.00 | 9,430 | +0.09(+0.89%) |
Oct 19, 2017 | 10.40 | 10.53 | 9.735 | 9.912 | 29,574 | -0.66(-6.28%) |
Oct 18, 2017 | 10.80 | 10.89 | 10.44 | 10.58 | 33,197 | -0.22(-2.05%) |
Oct 17, 2017 | 10.80 | 10.93 | 10.75 | 10.80 | 8,484 | -0.09(-0.81%) |
Oct 16, 2017 | 10.93 | 10.97 | 10.80 | 10.89 | 20,881 | +0.04(+0.41%) |
Oct 13, 2017 | 10.80 | 10.89 | 10.80 | 10.84 | 7,271 | +0.04(+0.41%) |
Oct 12, 2017 | 10.80 | 10.93 | 10.75 | 10.80 | 9,653 | -0.18(-1.61%) |
Oct 11, 2017 | 10.97 | 11.02 | 10.93 | 10.97 | 16,698 | +0.00(+0.00%) |
Oct 10, 2017 | 10.75 | 10.97 | 10.75 | 10.97 | 42,207 | +0.35(+3.33%) |
Oct 09, 2017 | 10.80 | 10.84 | 10.58 | 10.62 | 13,337 | -0.04(-0.41%) |
Oct 06, 2017 | 10.44 | 10.80 | 10.40 | 10.66 | 18,212 | +0.27(+2.55%) |
Oct 05, 2017 | 10.18 | 10.53 | 10.09 | 10.40 | 15,248 | +0.40(+3.98%) |
Oct 04, 2017 | 9.956 | 10.18 | 9.868 | 10.00 | 16,015 | +0.09(+0.89%) |
Oct 03, 2017 | 10.27 | 10.27 | 9.912 | 9.912 | 24,571 | -0.40(-3.86%) |
Oct 02, 2017 | 10.31 | 10.71 | 10.22 | 10.31 | 25,255 | -0.04(-0.43%) |
Sep 29, 2017 | 10.66 | 10.66 | 10.35 | 10.35 | 7,031 | -0.31(-2.90%) |
Sep 28, 2017 | 10.71 | 10.75 | 10.53 | 10.66 | 15,343 | -0.09(-0.86%) |
Sep 27, 2017 | 10.32 | 10.76 | 10.32 | 10.76 | 22,647 | +0.44(+4.27%) |
Sep 26, 2017 | 10.05 | 10.45 | 10.05 | 10.32 | 10,157 | +0.26(+2.63%) |
Sep 25, 2017 | 9.787 | 10.18 | 9.787 | 10.05 | 14,151 | +0.26(+2.70%) |
Sep 22, 2017 | 9.743 | 9.875 | 9.655 | 9.787 | 10,292 | +0.13(+1.37%) |
Sep 21, 2017 | 9.368 | 9.699 | 9.368 | 9.655 | 14,811 | +0.18(+1.86%) |
Sep 20, 2017 | 9.391 | 9.567 | 9.258 | 9.479 | 13,042 | +0.04(+0.47%) |
Sep 19, 2017 | 9.699 | 9.743 | 9.346 | 9.435 | 19,331 | -0.18(-1.83%) |
Sep 18, 2017 | 10.14 | 10.14 | 9.567 | 9.611 | 37,533 | -0.53(-5.22%) |
Sep 15, 2017 | 10.58 | 10.80 | 9.964 | 10.14 | 136,691 | -0.44(-4.17%) |
Sep 14, 2017 | 10.18 | 10.67 | 10.18 | 10.58 | 52,619 | +0.31(+3.00%) |
Sep 13, 2017 | 9.743 | 10.32 | 9.743 | 10.27 | 42,874 | +0.48(+4.96%) |
Sep 12, 2017 | 10.10 | 10.80 | 9.699 | 9.787 | 63,792 | -0.44(-4.31%) |
Sep 11, 2017 | 9.787 | 10.27 | 9.699 | 10.23 | 41,274 | +0.48(+4.98%) |
Sep 08, 2017 | 9.567 | 10.01 | 9.567 | 9.743 | 48,250 | +0.22(+2.31%) |
Sep 07, 2017 | 9.699 | 9.743 | 9.479 | 9.523 | 25,787 | -0.18(-1.82%) |
Sep 06, 2017 | 9.346 | 9.787 | 9.214 | 9.699 | 32,473 | +0.48(+5.26%) |
Sep 05, 2017 | 9.082 | 9.302 | 9.038 | 9.214 | 21,803 | +0.09(+0.97%) |
Sep 01, 2017 | 8.597 | 9.126 | 8.222 | 9.126 | 13,507 | +0.35(+4.02%) |
Aug 31, 2017 | 8.685 | 8.817 | 8.597 | 8.773 | 12,592 | +0.13(+1.53%) |
Aug 30, 2017 | 8.156 | 8.729 | 8.134 | 8.641 | 21,142 | +0.44(+5.38%) |
Aug 29, 2017 | 8.068 | 8.200 | 8.068 | 8.200 | 12,674 | +0.13(+1.64%) |
Aug 28, 2017 | 8.200 | 8.200 | 8.024 | 8.068 | 4,029 | +0.00(+0.00%) |
Aug 25, 2017 | 8.112 | 8.112 | 7.847 | 8.068 | 7,939 | +0.04(+0.55%) |
Aug 24, 2017 | 7.671 | 8.024 | 7.671 | 8.024 | 11,471 | +0.40(+5.20%) |
Aug 23, 2017 | 7.715 | 7.755 | 7.539 | 7.627 | 10,867 | -0.18(-2.26%) |
Aug 22, 2017 | 7.803 | 7.980 | 7.715 | 7.803 | 14,629 | +0.00(+0.00%) |
Aug 21, 2017 | 7.892 | 7.936 | 7.759 | 7.803 | 18,385 | -0.13(-1.67%) |
Aug 18, 2017 | 7.892 | 7.936 | 7.847 | 7.936 | 24,789 | -0.04(-0.55%) |
Aug 17, 2017 | 8.068 | 8.112 | 7.936 | 7.980 | 42,134 | -0.13(-1.63%) |
Aug 16, 2017 | 8.200 | 8.244 | 8.024 | 8.112 | 24,470 | -0.09(-1.08%) |
Aug 15, 2017 | 8.332 | 8.377 | 8.024 | 8.200 | 72,764 | -0.09(-1.06%) |
Aug 14, 2017 | 8.332 | 8.332 | 8.244 | 8.288 | 9,535 | +0.04(+0.53%) |
Aug 11, 2017 | 8.597 | 8.597 | 8.200 | 8.244 | 25,586 | -0.53(-6.03%) |
Aug 10, 2017 | 9.170 | 9.186 | 8.685 | 8.773 | 28,244 | -0.48(-5.24%) |
Aug 09, 2017 | 9.523 | 9.571 | 9.214 | 9.258 | 25,110 | -0.35(-3.67%) |
Aug 08, 2017 | 9.611 | 9.655 | 9.523 | 9.611 | 7,079 | +0.00(+0.00%) |
Aug 07, 2017 | 9.479 | 9.787 | 9.417 | 9.611 | 15,078 | +0.09(+0.93%) |
Aug 04, 2017 | 9.479 | 9.743 | 9.346 | 9.523 | 11,367 | +0.04(+0.47%) |
Aug 03, 2017 | 9.479 | 9.523 | 9.214 | 9.479 | 14,741 | +0.04(+0.47%) |
Aug 02, 2017 | 9.655 | 9.743 | 9.258 | 9.435 | 31,038 | -0.35(-3.60%) |