Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.419 | 9.739 | 9.292 | 9.587 | 177,131 | +0.18(+1.95%) |
Oct 30, 2017 | 9.268 | 9.419 | 9.124 | 9.404 | 104,443 | +0.14(+1.46%) |
Oct 27, 2017 | 9.180 | 9.300 | 9.076 | 9.268 | 125,280 | +0.13(+1.40%) |
Oct 26, 2017 | 9.419 | 9.419 | 9.088 | 9.140 | 81,569 | -0.25(-2.64%) |
Oct 25, 2017 | 9.451 | 9.483 | 9.300 | 9.388 | 80,691 | -0.03(-0.34%) |
Oct 24, 2017 | 9.380 | 9.491 | 9.364 | 9.419 | 99,446 | +0.13(+1.37%) |
Oct 23, 2017 | 9.212 | 9.356 | 9.204 | 9.292 | 102,342 | +0.06(+0.61%) |
Oct 20, 2017 | 9.380 | 9.380 | 9.180 | 9.236 | 37,272 | -0.03(-0.30%) |
Oct 19, 2017 | 9.292 | 9.459 | 9.194 | 9.264 | 63,435 | -0.00(-0.04%) |
Oct 18, 2017 | 9.356 | 9.483 | 9.220 | 9.268 | 83,616 | +0.03(+0.35%) |
Oct 17, 2017 | 9.172 | 9.435 | 9.100 | 9.236 | 70,557 | +0.12(+1.31%) |
Oct 16, 2017 | 9.180 | 9.180 | 8.909 | 9.116 | 68,046 | -0.07(-0.78%) |
Oct 13, 2017 | 9.284 | 9.340 | 9.164 | 9.188 | 41,065 | -0.03(-0.35%) |
Oct 12, 2017 | 9.228 | 9.316 | 9.140 | 9.220 | 59,721 | -0.03(-0.35%) |
Oct 11, 2017 | 9.244 | 9.371 | 9.196 | 9.252 | 80,377 | +0.01(+0.09%) |
Oct 10, 2017 | 9.244 | 9.347 | 9.084 | 9.244 | 63,287 | +0.06(+0.70%) |
Oct 09, 2017 | 9.252 | 9.412 | 9.060 | 9.180 | 72,327 | -0.09(-0.95%) |
Oct 06, 2017 | 9.483 | 9.494 | 9.116 | 9.268 | 156,793 | -0.18(-1.86%) |
Oct 05, 2017 | 9.356 | 9.475 | 9.308 | 9.443 | 115,484 | +0.16(+1.72%) |
Oct 04, 2017 | 9.340 | 9.370 | 9.225 | 9.284 | 119,839 | +0.08(+0.87%) |
Oct 03, 2017 | 8.813 | 9.228 | 8.741 | 9.204 | 203,017 | +0.40(+4.53%) |
Oct 02, 2017 | 8.813 | 8.861 | 8.765 | 8.805 | 93,257 | +0.05(+0.55%) |
Sep 29, 2017 | 8.757 | 8.861 | 8.669 | 8.757 | 122,250 | +0.06(+0.64%) |
Sep 28, 2017 | 8.430 | 9.073 | 8.302 | 8.701 | 269,930 | +0.26(+3.02%) |
Sep 27, 2017 | 8.334 | 8.462 | 8.326 | 8.446 | 158,212 | +0.11(+1.34%) |
Sep 26, 2017 | 8.493 | 8.525 | 8.294 | 8.334 | 117,509 | -0.10(-1.23%) |
Sep 25, 2017 | 8.318 | 8.438 | 8.278 | 8.438 | 192,191 | +0.14(+1.73%) |
Sep 22, 2017 | 8.318 | 8.382 | 8.254 | 8.294 | 105,155 | +0.01(+0.10%) |
Sep 21, 2017 | 8.182 | 8.366 | 8.126 | 8.286 | 114,998 | +0.10(+1.27%) |
Sep 20, 2017 | 8.182 | 8.198 | 8.023 | 8.182 | 186,531 | +0.00(+0.00%) |
Sep 19, 2017 | 8.062 | 8.318 | 8.007 | 8.182 | 95,061 | +0.15(+1.89%) |
Sep 18, 2017 | 7.983 | 8.110 | 7.887 | 8.031 | 106,341 | +0.10(+1.21%) |
Sep 15, 2017 | 7.919 | 7.983 | 7.759 | 7.935 | 131,458 | +0.02(+0.20%) |
Sep 14, 2017 | 7.871 | 7.927 | 7.727 | 7.919 | 82,021 | +0.08(+1.02%) |
Sep 13, 2017 | 7.783 | 7.951 | 7.783 | 7.839 | 60,247 | +0.02(+0.20%) |
Sep 12, 2017 | 7.903 | 8.016 | 7.783 | 7.823 | 128,261 | -0.10(-1.31%) |
Sep 11, 2017 | 7.919 | 7.999 | 7.855 | 7.927 | 151,221 | +0.10(+1.33%) |
Sep 08, 2017 | 8.007 | 8.023 | 7.799 | 7.823 | 120,142 | -0.20(-2.49%) |
Sep 07, 2017 | 8.118 | 8.246 | 7.935 | 8.023 | 96,801 | -0.05(-0.59%) |
Sep 06, 2017 | 8.046 | 8.169 | 7.975 | 8.070 | 57,154 | +0.10(+1.20%) |
Sep 05, 2017 | 8.238 | 8.241 | 7.903 | 7.975 | 72,681 | -0.26(-3.20%) |
Sep 01, 2017 | 8.310 | 8.326 | 8.158 | 8.238 | 83,377 | -0.05(-0.58%) |
Aug 31, 2017 | 8.517 | 8.517 | 8.238 | 8.286 | 91,540 | -0.16(-1.89%) |
Aug 30, 2017 | 8.062 | 8.462 | 8.057 | 8.446 | 131,147 | +0.38(+4.75%) |
Aug 29, 2017 | 8.230 | 8.230 | 8.054 | 8.062 | 127,815 | -0.18(-2.23%) |
Aug 28, 2017 | 8.382 | 8.382 | 8.099 | 8.246 | 182,836 | -0.05(-0.58%) |
Aug 25, 2017 | 8.254 | 8.493 | 8.142 | 8.294 | 196,101 | +0.08(+0.97%) |
Aug 24, 2017 | 8.166 | 8.358 | 8.102 | 8.214 | 115,299 | +0.14(+1.78%) |
Aug 23, 2017 | 7.911 | 8.182 | 7.839 | 8.070 | 129,179 | +0.15(+1.92%) |
Aug 22, 2017 | 7.743 | 7.965 | 7.591 | 7.919 | 142,824 | +0.10(+1.22%) |
Aug 21, 2017 | 7.711 | 7.823 | 7.607 | 7.823 | 75,871 | +0.11(+1.45%) |
Aug 18, 2017 | 7.607 | 7.759 | 7.607 | 7.711 | 73,200 | +0.02(+0.31%) |
Aug 17, 2017 | 7.775 | 7.847 | 7.583 | 7.687 | 129,031 | -0.15(-1.93%) |
Aug 16, 2017 | 7.792 | 8.034 | 7.683 | 7.839 | 124,610 | +0.01(+0.10%) |
Aug 15, 2017 | 7.886 | 7.925 | 7.598 | 7.831 | 198,972 | -0.04(-0.49%) |
Aug 14, 2017 | 8.018 | 8.022 | 7.823 | 7.870 | 199,203 | -0.08(-0.98%) |
Aug 11, 2017 | 8.104 | 8.197 | 7.940 | 7.948 | 115,688 | -0.14(-1.73%) |
Aug 10, 2017 | 8.026 | 8.158 | 7.932 | 8.088 | 193,468 | +0.06(+0.78%) |
Aug 09, 2017 | 8.088 | 8.096 | 7.956 | 8.026 | 125,176 | -0.11(-1.34%) |
Aug 08, 2017 | 8.174 | 8.329 | 7.823 | 8.135 | 295,463 | -0.19(-2.25%) |
Aug 07, 2017 | 8.252 | 8.555 | 8.174 | 8.322 | 110,262 | +0.08(+0.94%) |
Aug 04, 2017 | 8.415 | 8.485 | 8.213 | 8.244 | 166,450 | -0.18(-2.13%) |
Aug 03, 2017 | 8.594 | 8.711 | 8.368 | 8.423 | 190,602 | -0.12(-1.46%) |
Aug 02, 2017 | 8.610 | 8.742 | 8.438 | 8.547 | 210,947 | -0.18(-2.05%) |