Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.700 | 8.750 | 8.490 | 8.610 | 80,958 | -0.04(-0.46%) |
Oct 30, 2017 | 8.650 | 8.689 | 8.620 | 8.650 | 62,694 | +0.10(+1.17%) |
Oct 27, 2017 | 8.640 | 8.660 | 8.540 | 8.550 | 70,744 | -0.26(-2.95%) |
Oct 26, 2017 | 8.910 | 8.910 | 8.770 | 8.810 | 57,182 | -0.20(-2.22%) |
Oct 25, 2017 | 9.020 | 9.020 | 8.920 | 9.010 | 30,293 | -0.01(-0.11%) |
Oct 24, 2017 | 8.970 | 9.020 | 8.960 | 9.020 | 36,481 | -0.08(-0.88%) |
Oct 23, 2017 | 9.080 | 9.110 | 9.050 | 9.100 | 30,582 | -0.02(-0.22%) |
Oct 20, 2017 | 9.140 | 9.160 | 9.020 | 9.120 | 43,999 | +0.03(+0.33%) |
Oct 19, 2017 | 9.060 | 9.100 | 9.000 | 9.090 | 28,329 | +0.05(+0.55%) |
Oct 18, 2017 | 9.000 | 9.040 | 8.910 | 9.040 | 35,305 | +0.01(+0.11%) |
Oct 17, 2017 | 9.050 | 9.060 | 8.960 | 9.030 | 23,550 | -0.02(-0.22%) |
Oct 16, 2017 | 9.170 | 9.170 | 8.970 | 9.050 | 32,390 | -0.12(-1.31%) |
Oct 13, 2017 | 8.970 | 9.270 | 8.940 | 9.170 | 74,231 | +0.18(+2.00%) |
Oct 12, 2017 | 8.930 | 8.990 | 8.890 | 8.990 | 44,198 | -0.16(-1.75%) |
Oct 11, 2017 | 9.210 | 9.240 | 9.100 | 9.150 | 78,874 | +0.20(+2.23%) |
Oct 10, 2017 | 8.980 | 8.990 | 8.890 | 8.950 | 50,659 | -0.03(-0.33%) |
Oct 09, 2017 | 8.950 | 8.990 | 8.920 | 8.980 | 33,243 | +0.05(+0.56%) |
Oct 06, 2017 | 8.940 | 9.170 | 8.920 | 8.930 | 53,919 | -0.05(-0.56%) |
Oct 05, 2017 | 9.020 | 9.060 | 8.980 | 8.980 | 44,537 | -0.01(-0.11%) |
Oct 04, 2017 | 9.030 | 9.050 | 8.900 | 8.990 | 126,519 | -0.11(-1.21%) |
Oct 03, 2017 | 9.050 | 9.109 | 9.050 | 9.100 | 57,828 | -0.03(-0.33%) |
Oct 02, 2017 | 9.200 | 9.200 | 9.070 | 9.130 | 54,971 | -0.27(-2.87%) |
Sep 29, 2017 | 9.330 | 9.400 | 9.300 | 9.400 | 131,396 | -0.04(-0.42%) |
Sep 28, 2017 | 9.500 | 9.500 | 9.350 | 9.440 | 46,940 | -0.04(-0.42%) |
Sep 27, 2017 | 9.410 | 9.490 | 9.410 | 9.480 | 36,984 | +0.17(+1.83%) |
Sep 26, 2017 | 9.320 | 9.400 | 9.290 | 9.310 | 36,108 | -0.04(-0.43%) |
Sep 25, 2017 | 9.450 | 9.460 | 9.330 | 9.350 | 38,408 | -0.17(-1.79%) |
Sep 22, 2017 | 9.450 | 9.540 | 9.440 | 9.520 | 24,869 | -0.02(-0.21%) |
Sep 21, 2017 | 9.510 | 9.560 | 9.510 | 9.540 | 16,624 | -0.02(-0.21%) |
Sep 20, 2017 | 9.570 | 9.610 | 9.450 | 9.560 | 38,508 | -0.09(-0.93%) |
Sep 19, 2017 | 9.700 | 9.700 | 9.563 | 9.650 | 115,927 | -0.10(-1.03%) |
Sep 18, 2017 | 9.700 | 9.800 | 9.680 | 9.750 | 161,578 | +0.37(+3.94%) |
Sep 15, 2017 | 9.340 | 9.410 | 9.310 | 9.380 | 32,905 | +0.08(+0.86%) |
Sep 14, 2017 | 9.270 | 9.307 | 9.220 | 9.300 | 50,791 | -0.06(-0.64%) |
Sep 13, 2017 | 9.340 | 9.390 | 9.305 | 9.360 | 59,803 | -0.13(-1.37%) |
Sep 12, 2017 | 9.450 | 9.500 | 9.430 | 9.490 | 32,744 | +0.01(+0.11%) |
Sep 11, 2017 | 9.430 | 9.480 | 9.410 | 9.480 | 33,560 | +0.02(+0.21%) |
Sep 08, 2017 | 9.450 | 9.460 | 9.200 | 9.460 | 47,998 | +0.02(+0.21%) |
Sep 07, 2017 | 9.360 | 9.440 | 9.320 | 9.440 | 99,441 | +0.15(+1.61%) |
Sep 06, 2017 | 9.350 | 9.400 | 9.270 | 9.290 | 76,455 | -0.05(-0.54%) |
Sep 05, 2017 | 9.330 | 9.350 | 9.260 | 9.340 | 51,223 | -0.19(-1.99%) |
Sep 01, 2017 | 9.520 | 9.550 | 9.450 | 9.530 | 93,846 | -0.17(-1.75%) |
Aug 31, 2017 | 9.590 | 9.710 | 9.570 | 9.700 | 58,919 | +0.19(+2.00%) |
Aug 30, 2017 | 9.530 | 9.550 | 9.470 | 9.510 | 48,919 | -0.01(-0.11%) |
Aug 29, 2017 | 9.550 | 9.640 | 9.480 | 9.520 | 278,445 | -0.27(-2.76%) |
Aug 28, 2017 | 9.730 | 10.00 | 9.730 | 9.790 | 47,270 | +0.07(+0.72%) |
Aug 25, 2017 | 9.680 | 9.820 | 9.647 | 9.720 | 58,111 | +0.05(+0.52%) |
Aug 24, 2017 | 9.690 | 9.720 | 9.620 | 9.670 | 42,227 | -0.03(-0.31%) |
Aug 23, 2017 | 9.650 | 9.800 | 9.600 | 9.700 | 246,779 | -0.10(-1.02%) |
Aug 22, 2017 | 9.680 | 9.800 | 9.630 | 9.800 | 37,006 | -0.03(-0.31%) |
Aug 21, 2017 | 9.680 | 9.860 | 9.680 | 9.830 | 26,528 | -0.04(-0.41%) |
Aug 18, 2017 | 9.840 | 9.887 | 9.790 | 9.870 | 185,544 | -0.12(-1.20%) |
Aug 17, 2017 | 10.02 | 10.04 | 9.880 | 9.990 | 93,644 | -0.15(-1.48%) |
Aug 16, 2017 | 10.02 | 10.15 | 10.01 | 10.14 | 160,378 | +0.05(+0.50%) |
Aug 15, 2017 | 10.01 | 10.25 | 9.963 | 10.09 | 94,092 | +0.09(+0.90%) |
Aug 14, 2017 | 10.01 | 10.09 | 9.970 | 10.00 | 40,771 | +0.02(+0.20%) |
Aug 11, 2017 | 9.930 | 9.990 | 9.910 | 9.980 | 47,659 | -0.06(-0.60%) |
Aug 10, 2017 | 10.16 | 10.16 | 9.960 | 10.04 | 188,720 | -0.23(-2.24%) |
Aug 09, 2017 | 10.14 | 10.28 | 10.14 | 10.27 | 49,890 | +0.02(+0.20%) |
Aug 08, 2017 | 10.35 | 10.35 | 10.18 | 10.25 | 225,179 | -0.24(-2.29%) |
Aug 07, 2017 | 10.48 | 10.53 | 10.42 | 10.49 | 40,527 | +0.08(+0.77%) |
Aug 04, 2017 | 10.41 | 10.43 | 10.32 | 10.41 | 33,177 | +0.01(+0.10%) |
Aug 03, 2017 | 10.30 | 10.44 | 10.29 | 10.40 | 63,734 | -0.05(-0.48%) |
Aug 02, 2017 | 10.36 | 10.45 | 10.35 | 10.45 | 21,663 | +0.10(+0.97%) |