Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.157 | 9.467 | 8.963 | 8.992 | 1,125,145 | -0.40(-4.24%) |
Oct 30, 2017 | 9.681 | 9.768 | 9.273 | 9.390 | 1,085,287 | -0.36(-3.68%) |
Oct 27, 2017 | 9.991 | 10.10 | 9.642 | 9.749 | 893,819 | -0.29(-2.90%) |
Oct 26, 2017 | 10.18 | 10.19 | 9.797 | 10.04 | 1,120,100 | -0.16(-1.52%) |
Oct 25, 2017 | 10.18 | 10.39 | 9.729 | 10.19 | 1,694,985 | +0.03(+0.29%) |
Oct 24, 2017 | 10.44 | 10.54 | 10.12 | 10.17 | 965,031 | -0.26(-2.51%) |
Oct 23, 2017 | 10.18 | 10.61 | 10.18 | 10.43 | 1,307,501 | +0.17(+1.70%) |
Oct 20, 2017 | 9.962 | 10.31 | 9.933 | 10.25 | 1,835,814 | +0.41(+4.14%) |
Oct 19, 2017 | 9.681 | 9.972 | 9.613 | 9.846 | 1,677,084 | +0.16(+1.60%) |
Oct 18, 2017 | 9.671 | 9.923 | 9.516 | 9.690 | 1,218,184 | +0.12(+1.22%) |
Oct 17, 2017 | 9.894 | 10.29 | 9.448 | 9.574 | 1,762,760 | -0.27(-2.76%) |
Oct 16, 2017 | 10.02 | 10.05 | 9.826 | 9.846 | 1,648,363 | -0.16(-1.65%) |
Oct 13, 2017 | 10.22 | 10.38 | 9.884 | 10.01 | 1,529,571 | -0.13(-1.24%) |
Oct 12, 2017 | 10.47 | 10.47 | 10.01 | 10.14 | 1,657,965 | -0.32(-3.06%) |
Oct 11, 2017 | 10.77 | 10.78 | 10.34 | 10.46 | 1,225,308 | -0.23(-2.18%) |
Oct 10, 2017 | 10.85 | 11.06 | 10.65 | 10.69 | 1,096,385 | -0.08(-0.72%) |
Oct 09, 2017 | 11.13 | 11.36 | 10.67 | 10.77 | 1,205,086 | -0.33(-2.97%) |
Oct 06, 2017 | 10.87 | 11.18 | 10.69 | 11.10 | 934,724 | +0.12(+1.06%) |
Oct 05, 2017 | 10.91 | 11.12 | 10.61 | 10.98 | 1,042,742 | +0.19(+1.80%) |
Oct 04, 2017 | 11.28 | 11.58 | 10.72 | 10.79 | 1,486,684 | -0.35(-3.14%) |
Oct 03, 2017 | 11.23 | 11.42 | 10.98 | 11.14 | 2,194,131 | -0.10(-0.86%) |
Oct 02, 2017 | 11.39 | 11.59 | 10.89 | 11.23 | 3,439,199 | -0.44(-3.74%) |
Sep 29, 2017 | 11.57 | 12.30 | 11.54 | 11.67 | 6,724,649 | +0.36(+3.17%) |
Sep 28, 2017 | 10.87 | 12.03 | 10.19 | 11.31 | 7,287,548 | +0.40(+3.64%) |
Sep 27, 2017 | 10.65 | 11.02 | 10.46 | 10.91 | 2,585,748 | +0.16(+1.53%) |
Sep 26, 2017 | 10.19 | 10.85 | 10.17 | 10.75 | 4,454,790 | +0.57(+5.62%) |
Sep 25, 2017 | 9.331 | 10.76 | 9.331 | 10.18 | 5,950,241 | +0.74(+7.81%) |
Sep 22, 2017 | 8.061 | 9.991 | 7.896 | 9.438 | 14,026,694 | +0.49(+5.53%) |
Sep 21, 2017 | 9.186 | 9.234 | 8.924 | 8.943 | 2,113,006 | -0.20(-2.23%) |
Sep 20, 2017 | 9.273 | 9.458 | 8.963 | 9.147 | 2,073,072 | -0.13(-1.36%) |
Sep 19, 2017 | 9.545 | 9.690 | 9.205 | 9.273 | 1,482,846 | -0.31(-3.24%) |
Sep 18, 2017 | 9.555 | 9.875 | 9.380 | 9.584 | 2,792,511 | -0.59(-5.82%) |
Sep 15, 2017 | 9.855 | 10.20 | 9.739 | 10.18 | 2,249,314 | +0.28(+2.84%) |
Sep 14, 2017 | 10.04 | 10.08 | 9.739 | 9.894 | 1,932,989 | -0.16(-1.64%) |
Sep 13, 2017 | 10.10 | 10.34 | 9.855 | 10.06 | 3,752,935 | +0.61(+6.47%) |
Sep 12, 2017 | 9.128 | 9.579 | 9.128 | 9.448 | 2,062,613 | +0.33(+3.62%) |
Sep 11, 2017 | 9.390 | 9.496 | 8.992 | 9.118 | 1,975,135 | +0.10(+1.08%) |
Sep 08, 2017 | 9.128 | 9.331 | 8.943 | 9.021 | 1,538,566 | -0.16(-1.69%) |
Sep 07, 2017 | 8.973 | 9.191 | 8.973 | 9.176 | 2,161,368 | +0.26(+2.94%) |
Sep 06, 2017 | 8.691 | 8.982 | 8.691 | 8.914 | 1,558,244 | +0.23(+2.68%) |
Sep 05, 2017 | 8.575 | 8.963 | 8.575 | 8.682 | 2,316,411 | +0.06(+0.67%) |
Sep 01, 2017 | 8.148 | 8.620 | 8.090 | 8.623 | 2,636,378 | +0.54(+6.72%) |
Aug 31, 2017 | 7.915 | 8.182 | 7.838 | 8.080 | 2,703,783 | +0.09(+1.09%) |
Aug 30, 2017 | 8.235 | 8.235 | 7.818 | 7.993 | 5,750,472 | -0.25(-3.06%) |
Aug 29, 2017 | 6.693 | 8.526 | 6.693 | 8.245 | 26,933,382 | -1.86(-18.43%) |
Aug 28, 2017 | 10.34 | 10.34 | 10.01 | 10.11 | 1,258,868 | -0.24(-2.34%) |
Aug 25, 2017 | 9.981 | 10.44 | 9.894 | 10.35 | 1,647,239 | +0.37(+3.69%) |
Aug 24, 2017 | 10.22 | 10.41 | 9.865 | 9.981 | 1,025,085 | -0.05(-0.48%) |
Aug 23, 2017 | 10.05 | 10.33 | 9.952 | 10.03 | 1,804,785 | -0.01(-0.10%) |
Aug 22, 2017 | 9.608 | 10.13 | 9.468 | 10.04 | 4,513,477 | +0.55(+5.76%) |
Aug 21, 2017 | 10.19 | 10.22 | 9.406 | 9.492 | 6,058,855 | -1.08(-10.17%) |
Aug 18, 2017 | 10.10 | 11.05 | 10.07 | 10.57 | 3,548,661 | -0.94(-8.17%) |
Aug 17, 2017 | 11.58 | 11.81 | 11.37 | 11.51 | 1,788,907 | -0.16(-1.40%) |
Aug 16, 2017 | 12.10 | 12.30 | 11.65 | 11.67 | 1,442,909 | -0.36(-3.03%) |
Aug 15, 2017 | 12.34 | 12.48 | 12.04 | 12.04 | 2,098,623 | -0.77(-6.00%) |
Aug 14, 2017 | 12.88 | 12.98 | 12.75 | 12.80 | 746,968 | -0.05(-0.37%) |
Aug 11, 2017 | 12.78 | 13.12 | 12.76 | 12.85 | 819,931 | +0.06(+0.45%) |
Aug 10, 2017 | 12.96 | 13.41 | 12.62 | 12.79 | 1,191,532 | -0.26(-1.99%) |
Aug 09, 2017 | 13.10 | 13.21 | 12.86 | 13.05 | 1,035,498 | -0.16(-1.23%) |
Aug 08, 2017 | 13.29 | 13.62 | 13.20 | 13.22 | 782,395 | +0.06(+0.44%) |
Aug 07, 2017 | 13.25 | 13.36 | 13.06 | 13.16 | 548,376 | -0.06(-0.44%) |
Aug 04, 2017 | 13.10 | 13.31 | 13.09 | 13.22 | 568,242 | +0.20(+1.55%) |
Aug 03, 2017 | 13.03 | 13.40 | 12.98 | 13.02 | 677,496 | -0.03(-0.22%) |
Aug 02, 2017 | 13.23 | 13.39 | 12.97 | 13.04 | 490,263 | -0.21(-1.59%) |