Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.469 | 9.521 | 9.381 | 9.390 | 12,508,287 | -0.08(-0.89%) |
Oct 30, 2017 | 9.595 | 9.623 | 9.453 | 9.474 | 15,568,801 | -0.09(-0.93%) |
Oct 27, 2017 | 9.507 | 9.623 | 9.364 | 9.563 | 15,126,288 | +0.07(+0.73%) |
Oct 26, 2017 | 9.969 | 9.988 | 9.484 | 9.493 | 23,382,588 | -0.42(-4.24%) |
Oct 25, 2017 | 9.983 | 10.00 | 9.780 | 9.914 | 14,259,254 | -0.08(-0.83%) |
Oct 24, 2017 | 10.00 | 10.04 | 9.969 | 9.997 | 7,189,668 | -0.00(-0.05%) |
Oct 23, 2017 | 10.09 | 10.10 | 9.942 | 10.00 | 9,894,681 | -0.07(-0.73%) |
Oct 20, 2017 | 10.08 | 10.08 | 9.974 | 10.08 | 10,257,497 | +0.00(+0.00%) |
Oct 19, 2017 | 10.08 | 10.09 | 10.06 | 10.08 | 4,290,506 | -0.01(-0.09%) |
Oct 18, 2017 | 10.09 | 10.13 | 10.09 | 10.09 | 8,495,029 | -0.02(-0.18%) |
Oct 17, 2017 | 10.10 | 10.12 | 10.08 | 10.10 | 4,468,808 | +0.04(+0.41%) |
Oct 16, 2017 | 10.09 | 10.10 | 10.04 | 10.06 | 6,266,416 | +0.00(+0.00%) |
Oct 13, 2017 | 9.997 | 10.10 | 9.997 | 10.06 | 8,013,964 | +0.09(+0.93%) |
Oct 12, 2017 | 9.942 | 10.01 | 9.937 | 9.969 | 8,029,559 | +0.03(+0.28%) |
Oct 11, 2017 | 9.914 | 9.946 | 9.898 | 9.942 | 6,684,374 | +0.03(+0.28%) |
Oct 10, 2017 | 9.969 | 9.979 | 9.895 | 9.914 | 6,137,495 | -0.03(-0.28%) |
Oct 09, 2017 | 9.937 | 9.983 | 9.928 | 9.942 | 4,468,916 | +0.02(+0.19%) |
Oct 06, 2017 | 10.02 | 10.02 | 9.858 | 9.923 | 18,778,754 | -0.16(-1.56%) |
Oct 05, 2017 | 10.07 | 10.12 | 10.05 | 10.08 | 5,778,018 | +0.01(+0.14%) |
Oct 04, 2017 | 10.02 | 10.08 | 9.983 | 10.07 | 6,098,475 | +0.01(+0.14%) |
Oct 03, 2017 | 10.03 | 10.09 | 10.02 | 10.05 | 4,289,788 | +0.02(+0.18%) |
Oct 02, 2017 | 10.04 | 10.09 | 9.993 | 10.03 | 8,701,476 | +0.01(+0.09%) |
Sep 29, 2017 | 9.988 | 10.05 | 9.960 | 10.03 | 9,286,579 | +0.02(+0.18%) |
Sep 28, 2017 | 9.979 | 10.01 | 9.854 | 10.01 | 9,884,290 | +0.03(+0.28%) |
Sep 27, 2017 | 10.03 | 10.06 | 9.880 | 9.979 | 13,490,950 | -0.04(-0.37%) |
Sep 26, 2017 | 9.974 | 10.05 | 9.928 | 10.02 | 13,512,154 | +0.06(+0.60%) |
Sep 25, 2017 | 9.910 | 9.979 | 9.857 | 9.956 | 11,968,895 | +0.05(+0.51%) |
Sep 22, 2017 | 9.850 | 9.942 | 9.827 | 9.905 | 18,532,724 | +0.09(+0.93%) |
Sep 21, 2017 | 9.809 | 9.873 | 9.763 | 9.814 | 6,966,524 | +0.02(+0.19%) |
Sep 20, 2017 | 9.855 | 9.905 | 9.759 | 9.795 | 12,367,492 | -0.04(-0.37%) |
Sep 19, 2017 | 9.804 | 9.882 | 9.804 | 9.832 | 10,930,179 | +0.04(+0.42%) |
Sep 18, 2017 | 9.713 | 9.804 | 9.701 | 9.791 | 9,865,685 | +0.11(+1.14%) |
Sep 15, 2017 | 9.630 | 9.713 | 9.607 | 9.681 | 16,202,078 | +0.05(+0.52%) |
Sep 14, 2017 | 9.630 | 9.646 | 9.548 | 9.630 | 13,989,863 | +0.02(+0.24%) |
Sep 13, 2017 | 9.580 | 9.660 | 9.580 | 9.607 | 72,342,568 | -0.25(-2.56%) |
Sep 12, 2017 | 9.859 | 9.873 | 9.818 | 9.859 | 6,373,379 | -0.00(-0.05%) |
Sep 11, 2017 | 9.782 | 9.869 | 9.754 | 9.864 | 7,685,218 | +0.07(+0.70%) |
Sep 08, 2017 | 9.791 | 9.811 | 9.726 | 9.795 | 4,909,387 | +0.00(+0.05%) |
Sep 07, 2017 | 9.754 | 9.791 | 9.708 | 9.791 | 7,464,541 | +0.05(+0.47%) |
Sep 06, 2017 | 9.804 | 9.818 | 9.740 | 9.745 | 6,891,728 | -0.01(-0.09%) |
Sep 05, 2017 | 9.841 | 9.892 | 9.740 | 9.754 | 9,086,712 | -0.08(-0.84%) |
Sep 01, 2017 | 9.878 | 9.892 | 9.827 | 9.837 | 3,747,380 | -0.04(-0.42%) |
Aug 31, 2017 | 9.754 | 9.878 | 9.749 | 9.878 | 8,188,998 | +0.15(+1.51%) |
Aug 30, 2017 | 9.726 | 9.777 | 9.722 | 9.731 | 3,806,220 | +0.01(+0.09%) |
Aug 29, 2017 | 9.846 | 9.882 | 9.722 | 9.722 | 8,842,751 | -0.13(-1.35%) |
Aug 28, 2017 | 9.841 | 9.864 | 9.809 | 9.855 | 7,928,284 | +0.01(+0.14%) |
Aug 25, 2017 | 9.891 | 9.891 | 9.809 | 9.841 | 8,704,213 | -0.01(-0.09%) |
Aug 24, 2017 | 9.823 | 9.869 | 9.782 | 9.850 | 5,026,493 | +0.06(+0.60%) |
Aug 23, 2017 | 9.791 | 9.841 | 9.782 | 9.791 | 6,672,188 | -0.01(-0.09%) |
Aug 22, 2017 | 9.746 | 9.832 | 9.737 | 9.800 | 7,486,106 | +0.06(+0.65%) |
Aug 21, 2017 | 9.768 | 9.768 | 9.700 | 9.737 | 4,385,085 | -0.01(-0.09%) |
Aug 18, 2017 | 9.728 | 9.782 | 9.691 | 9.746 | 8,214,274 | +0.02(+0.19%) |
Aug 17, 2017 | 9.778 | 9.782 | 9.714 | 9.728 | 5,786,730 | -0.05(-0.51%) |
Aug 16, 2017 | 9.768 | 9.841 | 9.755 | 9.778 | 9,023,426 | +0.01(+0.09%) |
Aug 15, 2017 | 9.741 | 9.782 | 9.689 | 9.768 | 5,346,797 | +0.03(+0.33%) |
Aug 14, 2017 | 9.728 | 9.809 | 9.682 | 9.737 | 8,622,748 | +0.03(+0.33%) |
Aug 11, 2017 | 9.641 | 9.712 | 9.582 | 9.705 | 9,208,006 | +0.04(+0.42%) |
Aug 10, 2017 | 9.687 | 9.732 | 9.632 | 9.664 | 10,674,637 | -0.03(-0.28%) |
Aug 09, 2017 | 9.587 | 9.730 | 9.573 | 9.691 | 12,462,135 | +0.10(+1.00%) |
Aug 08, 2017 | 9.591 | 9.618 | 9.550 | 9.596 | 7,038,948 | +0.01(+0.14%) |
Aug 07, 2017 | 9.564 | 9.596 | 9.514 | 9.582 | 5,870,136 | +0.04(+0.38%) |
Aug 04, 2017 | 9.623 | 9.623 | 9.509 | 9.546 | 5,156,105 | -0.07(-0.76%) |
Aug 03, 2017 | 9.600 | 9.650 | 9.546 | 9.618 | 7,470,250 | +0.00(+0.00%) |
Aug 02, 2017 | 9.659 | 9.659 | 9.600 | 9.618 | 6,845,283 | -0.02(-0.24%) |