Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.62 | 10.68 | 10.48 | 10.63 | 1,647,262 | +0.12(+1.18%) |
Oct 30, 2017 | 10.58 | 10.37 | 10.50 | 1,724,256 | +0.11(+1.05%) | |
Oct 27, 2017 | 10.09 | 10.49 | 10.07 | 10.39 | 2,526,198 | +0.76(+7.88%) |
Oct 26, 2017 | 9.668 | 9.750 | 9.634 | 9.634 | 1,716,135 | +0.09(+0.99%) |
Oct 25, 2017 | 9.618 | 9.692 | 9.324 | 9.539 | 1,426,752 | -0.13(-1.35%) |
Oct 24, 2017 | 9.626 | 9.714 | 9.564 | 9.669 | 944,302 | +0.07(+0.75%) |
Oct 23, 2017 | 9.804 | 9.804 | 9.564 | 9.597 | 1,229,630 | -0.12(-1.22%) |
Oct 20, 2017 | 9.720 | 9.771 | 9.670 | 9.715 | 973,649 | +0.18(+1.86%) |
Oct 19, 2017 | 9.477 | 9.569 | 9.352 | 9.538 | 1,414,263 | -0.09(-0.91%) |
Oct 18, 2017 | 9.648 | 9.665 | 9.549 | 9.626 | 686,314 | +0.07(+0.78%) |
Oct 17, 2017 | 9.560 | 9.560 | 9.471 | 9.551 | 846,404 | -0.01(-0.12%) |
Oct 16, 2017 | 9.536 | 9.569 | 9.466 | 9.563 | 1,384,601 | +0.10(+1.06%) |
Oct 13, 2017 | 9.440 | 9.508 | 9.435 | 9.462 | 958,656 | +0.13(+1.34%) |
Oct 12, 2017 | 9.365 | 9.458 | 9.298 | 9.337 | 852,750 | -0.06(-0.68%) |
Oct 11, 2017 | 9.277 | 9.402 | 9.277 | 9.401 | 843,789 | +0.10(+1.12%) |
Oct 10, 2017 | 9.410 | 9.410 | 9.166 | 9.296 | 1,305,752 | +0.02(+0.23%) |
Oct 09, 2017 | 9.270 | 9.337 | 9.232 | 9.275 | 1,151,886 | +0.06(+0.68%) |
Oct 06, 2017 | 9.075 | 9.218 | 9.075 | 9.212 | 692,954 | +0.05(+0.58%) |
Oct 05, 2017 | 8.995 | 9.174 | 8.990 | 9.159 | 844,499 | +0.25(+2.84%) |
Oct 04, 2017 | 8.874 | 8.946 | 8.777 | 8.907 | 885,170 | -0.03(-0.35%) |
Oct 03, 2017 | 8.878 | 8.948 | 8.878 | 8.938 | 860,749 | +0.07(+0.80%) |
Oct 02, 2017 | 8.901 | 8.957 | 8.758 | 8.867 | 1,421,836 | +0.03(+0.35%) |
Sep 29, 2017 | 8.695 | 8.851 | 8.671 | 8.837 | 1,413,432 | +0.17(+1.95%) |
Sep 28, 2017 | 8.616 | 8.669 | 8.513 | 8.668 | 857,657 | +0.05(+0.56%) |
Sep 27, 2017 | 8.482 | 8.706 | 8.462 | 8.620 | 1,878,983 | +0.25(+3.02%) |
Sep 26, 2017 | 8.423 | 8.478 | 8.306 | 8.367 | 1,119,314 | +0.07(+0.82%) |
Sep 25, 2017 | 8.504 | 8.510 | 8.181 | 8.299 | 2,400,210 | -0.31(-3.59%) |
Sep 22, 2017 | 8.491 | 8.627 | 8.485 | 8.608 | 568,922 | +0.02(+0.25%) |
Sep 21, 2017 | 8.722 | 8.722 | 8.503 | 8.586 | 1,236,108 | -0.15(-1.69%) |
Sep 20, 2017 | 8.827 | 8.829 | 8.557 | 8.734 | 1,992,005 | -0.12(-1.33%) |
Sep 19, 2017 | 8.766 | 8.888 | 8.700 | 8.851 | 619,610 | +0.14(+1.65%) |
Sep 18, 2017 | 8.733 | 8.815 | 8.629 | 8.707 | 1,455,097 | +0.01(+0.14%) |
Sep 15, 2017 | 8.582 | 8.720 | 8.534 | 8.695 | 2,192,899 | +0.10(+1.17%) |
Sep 14, 2017 | 8.626 | 8.713 | 8.542 | 8.595 | 1,357,777 | -0.08(-0.98%) |
Sep 13, 2017 | 8.690 | 8.695 | 8.584 | 8.680 | 748,598 | -0.05(-0.55%) |
Sep 12, 2017 | 8.736 | 8.771 | 8.612 | 8.728 | 1,539,541 | +0.07(+0.84%) |
Sep 11, 2017 | 8.507 | 8.686 | 8.506 | 8.655 | 1,652,908 | +0.34(+4.14%) |
Sep 08, 2017 | 8.485 | 8.503 | 8.297 | 8.311 | 1,455,046 | -0.21(-2.44%) |
Sep 07, 2017 | 8.505 | 8.579 | 8.437 | 8.519 | 1,032,142 | +0.08(+0.91%) |
Sep 06, 2017 | 8.516 | 8.538 | 8.335 | 8.442 | 1,103,986 | +0.02(+0.21%) |
Sep 05, 2017 | 8.584 | 8.621 | 8.247 | 8.424 | 2,260,110 | -0.24(-2.73%) |
Sep 01, 2017 | 8.746 | 8.760 | 8.625 | 8.661 | 1,440,428 | -0.01(-0.13%) |
Aug 31, 2017 | 8.592 | 8.716 | 8.560 | 8.672 | 1,579,331 | +0.16(+1.88%) |
Aug 30, 2017 | 8.364 | 8.542 | 8.327 | 8.512 | 2,097,445 | +0.16(+1.97%) |
Aug 29, 2017 | 8.091 | 8.371 | 8.014 | 8.347 | 1,860,097 | +0.09(+1.11%) |
Aug 28, 2017 | 8.258 | 8.280 | 8.177 | 8.256 | 1,485,539 | +0.07(+0.88%) |
Aug 25, 2017 | 8.292 | 8.349 | 8.143 | 8.184 | 2,721,364 | -0.01(-0.16%) |
Aug 24, 2017 | 8.311 | 8.314 | 8.075 | 8.196 | 2,746,200 | -0.04(-0.50%) |
Aug 23, 2017 | 8.154 | 8.286 | 8.139 | 8.238 | 1,226,355 | -0.04(-0.50%) |
Aug 22, 2017 | 8.058 | 8.296 | 8.049 | 8.279 | 1,533,033 | +0.34(+4.27%) |
Aug 21, 2017 | 7.952 | 7.970 | 7.779 | 7.940 | 1,066,265 | -0.00(-0.01%) |
Aug 18, 2017 | 7.989 | 8.105 | 7.862 | 7.941 | 1,684,314 | -0.03(-0.37%) |
Aug 17, 2017 | 8.351 | 8.382 | 7.970 | 7.970 | 2,148,497 | -0.49(-5.82%) |
Aug 16, 2017 | 8.453 | 8.555 | 8.376 | 8.463 | 1,512,849 | +0.05(+0.62%) |
Aug 15, 2017 | 8.413 | 8.446 | 8.321 | 8.410 | 943,774 | +0.06(+0.73%) |
Aug 14, 2017 | 8.218 | 8.384 | 8.189 | 8.349 | 1,696,489 | +0.37(+4.62%) |
Aug 11, 2017 | 7.843 | 8.045 | 7.835 | 7.980 | 1,446,835 | +0.16(+2.02%) |
Aug 10, 2017 | 8.202 | 8.202 | 7.803 | 7.822 | 2,674,518 | -0.49(-5.93%) |
Aug 09, 2017 | 8.166 | 8.320 | 8.139 | 8.316 | 922,293 | +0.01(+0.09%) |
Aug 08, 2017 | 8.321 | 8.512 | 8.254 | 8.308 | 905,232 | -0.04(-0.48%) |
Aug 07, 2017 | 8.249 | 8.356 | 8.243 | 8.348 | 691,099 | +0.13(+1.63%) |
Aug 04, 2017 | 8.207 | 8.277 | 8.161 | 8.214 | 523,851 | +0.07(+0.82%) |
Aug 03, 2017 | 8.237 | 8.237 | 8.078 | 8.147 | 805,986 | -0.08(-1.02%) |
Aug 02, 2017 | 8.367 | 8.385 | 8.072 | 8.231 | 1,409,073 | +0.09(+1.05%) |