Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.474 | 9.526 | 9.386 | 9.395 | 12,501,433 | -0.08(-0.89%) |
Oct 30, 2017 | 9.600 | 9.628 | 9.458 | 9.479 | 15,560,271 | -0.09(-0.93%) |
Oct 27, 2017 | 9.512 | 9.628 | 9.369 | 9.568 | 15,118,002 | +0.07(+0.73%) |
Oct 26, 2017 | 9.975 | 9.993 | 9.489 | 9.498 | 23,369,778 | -0.42(-4.24%) |
Oct 25, 2017 | 9.989 | 10.01 | 9.785 | 9.919 | 14,251,443 | -0.08(-0.83%) |
Oct 24, 2017 | 10.01 | 10.05 | 9.975 | 10.00 | 7,185,730 | -0.00(-0.05%) |
Oct 23, 2017 | 10.10 | 10.11 | 9.947 | 10.01 | 9,889,261 | -0.07(-0.73%) |
Oct 20, 2017 | 10.08 | 10.09 | 9.980 | 10.08 | 10,251,878 | +0.00(+0.00%) |
Oct 19, 2017 | 10.09 | 10.10 | 10.06 | 10.08 | 4,288,156 | -0.01(-0.09%) |
Oct 18, 2017 | 10.10 | 10.13 | 10.09 | 10.09 | 8,490,376 | -0.02(-0.18%) |
Oct 17, 2017 | 10.11 | 10.13 | 10.08 | 10.11 | 4,466,360 | +0.04(+0.41%) |
Oct 16, 2017 | 10.10 | 10.11 | 10.04 | 10.07 | 6,262,984 | +0.00(+0.00%) |
Oct 13, 2017 | 10.00 | 10.10 | 10.00 | 10.07 | 8,009,574 | +0.09(+0.93%) |
Oct 12, 2017 | 9.947 | 10.01 | 9.943 | 9.975 | 8,025,160 | +0.03(+0.28%) |
Oct 11, 2017 | 9.919 | 9.952 | 9.903 | 9.947 | 6,680,712 | +0.03(+0.28%) |
Oct 10, 2017 | 9.975 | 9.984 | 9.901 | 9.919 | 6,134,133 | -0.03(-0.28%) |
Oct 09, 2017 | 9.943 | 9.989 | 9.933 | 9.947 | 4,466,468 | +0.02(+0.19%) |
Oct 06, 2017 | 10.02 | 10.02 | 9.864 | 9.929 | 18,768,468 | -0.16(-1.56%) |
Oct 05, 2017 | 10.08 | 10.12 | 10.05 | 10.09 | 5,774,853 | +0.01(+0.14%) |
Oct 04, 2017 | 10.03 | 10.09 | 9.989 | 10.07 | 6,095,134 | +0.01(+0.14%) |
Oct 03, 2017 | 10.04 | 10.10 | 10.03 | 10.06 | 4,287,438 | +0.02(+0.18%) |
Oct 02, 2017 | 10.05 | 10.10 | 9.998 | 10.04 | 8,696,709 | +0.01(+0.09%) |
Sep 29, 2017 | 9.993 | 10.06 | 9.966 | 10.03 | 9,281,492 | +0.02(+0.18%) |
Sep 28, 2017 | 9.984 | 10.02 | 9.859 | 10.01 | 9,878,876 | +0.03(+0.28%) |
Sep 27, 2017 | 10.03 | 10.07 | 9.886 | 9.984 | 13,483,558 | -0.04(-0.37%) |
Sep 26, 2017 | 9.980 | 10.06 | 9.934 | 10.02 | 13,504,750 | +0.06(+0.60%) |
Sep 25, 2017 | 9.915 | 9.984 | 9.863 | 9.961 | 11,962,336 | +0.05(+0.51%) |
Sep 22, 2017 | 9.856 | 9.947 | 9.833 | 9.911 | 18,522,570 | +0.09(+0.93%) |
Sep 21, 2017 | 9.814 | 9.879 | 9.769 | 9.819 | 6,962,707 | +0.02(+0.19%) |
Sep 20, 2017 | 9.860 | 9.911 | 9.764 | 9.801 | 12,360,715 | -0.04(-0.37%) |
Sep 19, 2017 | 9.810 | 9.888 | 9.810 | 9.837 | 10,924,190 | +0.04(+0.42%) |
Sep 18, 2017 | 9.718 | 9.810 | 9.707 | 9.796 | 9,860,279 | +0.11(+1.14%) |
Sep 15, 2017 | 9.635 | 9.718 | 9.613 | 9.686 | 16,193,201 | +0.05(+0.52%) |
Sep 14, 2017 | 9.635 | 9.652 | 9.553 | 9.635 | 13,982,197 | +0.02(+0.24%) |
Sep 13, 2017 | 9.585 | 9.665 | 9.585 | 9.613 | 72,302,928 | -0.25(-2.56%) |
Sep 12, 2017 | 9.865 | 9.879 | 9.824 | 9.865 | 6,369,886 | -0.00(-0.05%) |
Sep 11, 2017 | 9.787 | 9.874 | 9.759 | 9.869 | 7,681,007 | +0.07(+0.70%) |
Sep 08, 2017 | 9.796 | 9.817 | 9.732 | 9.801 | 4,906,697 | +0.00(+0.05%) |
Sep 07, 2017 | 9.759 | 9.796 | 9.713 | 9.796 | 7,460,451 | +0.05(+0.47%) |
Sep 06, 2017 | 9.810 | 9.824 | 9.746 | 9.750 | 6,887,952 | -0.01(-0.09%) |
Sep 05, 2017 | 9.847 | 9.897 | 9.746 | 9.759 | 9,081,733 | -0.08(-0.84%) |
Sep 01, 2017 | 9.883 | 9.897 | 9.833 | 9.842 | 3,745,327 | -0.04(-0.42%) |
Aug 31, 2017 | 9.759 | 9.883 | 9.755 | 9.883 | 8,184,511 | +0.15(+1.51%) |
Aug 30, 2017 | 9.732 | 9.782 | 9.727 | 9.736 | 3,804,135 | +0.01(+0.09%) |
Aug 29, 2017 | 9.851 | 9.888 | 9.727 | 9.727 | 8,837,905 | -0.13(-1.35%) |
Aug 28, 2017 | 9.847 | 9.869 | 9.815 | 9.860 | 7,923,943 | +0.01(+0.14%) |
Aug 25, 2017 | 9.897 | 9.897 | 9.815 | 9.847 | 8,699,446 | -0.01(-0.09%) |
Aug 24, 2017 | 9.828 | 9.874 | 9.787 | 9.856 | 5,023,740 | +0.06(+0.60%) |
Aug 23, 2017 | 9.797 | 9.847 | 9.787 | 9.797 | 6,668,534 | -0.01(-0.09%) |
Aug 22, 2017 | 9.751 | 9.838 | 9.742 | 9.806 | 7,482,007 | +0.06(+0.65%) |
Aug 21, 2017 | 9.774 | 9.774 | 9.706 | 9.742 | 4,382,684 | -0.01(-0.09%) |
Aug 18, 2017 | 9.733 | 9.787 | 9.696 | 9.751 | 8,209,776 | +0.02(+0.19%) |
Aug 17, 2017 | 9.783 | 9.787 | 9.719 | 9.733 | 5,783,561 | -0.05(-0.51%) |
Aug 16, 2017 | 9.774 | 9.847 | 9.760 | 9.783 | 9,018,484 | +0.01(+0.09%) |
Aug 15, 2017 | 9.747 | 9.787 | 9.694 | 9.774 | 5,343,869 | +0.03(+0.33%) |
Aug 14, 2017 | 9.733 | 9.814 | 9.687 | 9.742 | 8,618,026 | +0.03(+0.33%) |
Aug 11, 2017 | 9.646 | 9.717 | 9.587 | 9.710 | 9,202,964 | +0.04(+0.42%) |
Aug 10, 2017 | 9.692 | 9.737 | 9.637 | 9.669 | 10,668,792 | -0.03(-0.28%) |
Aug 09, 2017 | 9.592 | 9.735 | 9.578 | 9.696 | 12,455,310 | +0.10(+1.00%) |
Aug 08, 2017 | 9.596 | 9.624 | 9.555 | 9.601 | 7,035,093 | +0.01(+0.14%) |
Aug 07, 2017 | 9.569 | 9.601 | 9.519 | 9.587 | 5,866,922 | +0.04(+0.38%) |
Aug 04, 2017 | 9.628 | 9.628 | 9.514 | 9.551 | 5,153,282 | -0.07(-0.76%) |
Aug 03, 2017 | 9.605 | 9.656 | 9.551 | 9.624 | 7,466,159 | +0.00(+0.00%) |
Aug 02, 2017 | 9.665 | 9.665 | 9.605 | 9.624 | 6,841,535 | -0.02(-0.24%) |