Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.181 | 9.311 | 8.943 | 8.943 | 7,077 | -0.06(-0.66%) |
Oct 30, 2017 | 9.181 | 9.448 | 8.884 | 9.003 | 8,436 | -0.09(-0.98%) |
Oct 27, 2017 | 8.856 | 9.126 | 8.826 | 9.092 | 16,592 | +0.30(+3.36%) |
Oct 26, 2017 | 8.885 | 8.915 | 8.755 | 8.797 | 10,701 | -0.07(-0.84%) |
Oct 25, 2017 | 9.210 | 9.299 | 8.768 | 8.871 | 17,519 | -0.19(-2.11%) |
Oct 24, 2017 | 9.328 | 9.328 | 9.062 | 9.062 | 3,946 | -0.30(-3.15%) |
Oct 23, 2017 | 8.859 | 9.446 | 8.859 | 9.358 | 15,535 | +0.20(+2.14%) |
Oct 20, 2017 | 9.062 | 9.162 | 8.443 | 9.162 | 40,993 | +0.01(+0.11%) |
Oct 19, 2017 | 9.151 | 9.296 | 9.121 | 9.151 | 6,643 | +0.03(+0.32%) |
Oct 18, 2017 | 9.210 | 9.278 | 9.033 | 9.121 | 10,357 | -0.15(-1.59%) |
Oct 17, 2017 | 9.240 | 9.328 | 9.051 | 9.269 | 6,768 | +0.03(+0.32%) |
Oct 16, 2017 | 9.248 | 9.387 | 9.136 | 9.240 | 13,237 | +0.01(+0.13%) |
Oct 13, 2017 | 9.295 | 9.341 | 9.210 | 9.228 | 3,358 | -0.10(-1.08%) |
Oct 12, 2017 | 9.240 | 9.358 | 9.240 | 9.328 | 6,238 | +0.08(+0.89%) |
Oct 11, 2017 | 9.440 | 9.440 | 9.210 | 9.246 | 9,995 | -0.11(-1.20%) |
Oct 10, 2017 | 9.358 | 9.417 | 9.306 | 9.358 | 3,916 | -0.06(-0.63%) |
Oct 09, 2017 | 9.420 | 9.465 | 9.181 | 9.417 | 29,013 | -0.03(-0.31%) |
Oct 06, 2017 | 9.476 | 9.476 | 9.431 | 9.446 | 5,523 | -0.09(-0.93%) |
Oct 05, 2017 | 9.594 | 9.812 | 9.476 | 9.535 | 20,113 | -0.06(-0.62%) |
Oct 04, 2017 | 9.535 | 9.632 | 9.151 | 9.594 | 16,892 | +0.15(+1.56%) |
Oct 03, 2017 | 9.978 | 10.04 | 9.446 | 9.446 | 57,326 | -0.68(-6.71%) |
Oct 02, 2017 | 9.299 | 10.21 | 9.268 | 10.13 | 72,958 | +1.00(+11.00%) |
Sep 29, 2017 | 9.210 | 9.210 | 9.092 | 9.121 | 13,360 | -0.15(-1.59%) |
Sep 28, 2017 | 9.535 | 9.535 | 9.151 | 9.269 | 27,168 | -0.19(-2.03%) |
Sep 27, 2017 | 9.197 | 9.490 | 9.080 | 9.461 | 36,054 | +0.38(+4.19%) |
Sep 26, 2017 | 8.787 | 9.227 | 8.611 | 9.080 | 22,400 | +0.29(+3.33%) |
Sep 25, 2017 | 8.348 | 8.787 | 8.275 | 8.787 | 38,321 | +0.44(+5.26%) |
Sep 22, 2017 | 8.231 | 8.348 | 8.143 | 8.348 | 10,817 | +0.18(+2.15%) |
Sep 21, 2017 | 8.231 | 8.321 | 8.045 | 8.172 | 15,226 | -0.03(-0.36%) |
Sep 20, 2017 | 8.202 | 8.202 | 7.997 | 8.202 | 7,392 | -0.02(-0.20%) |
Sep 19, 2017 | 8.055 | 8.302 | 8.055 | 8.218 | 14,214 | +0.19(+2.36%) |
Sep 18, 2017 | 7.909 | 8.055 | 7.850 | 8.028 | 8,739 | +0.00(+0.03%) |
Sep 15, 2017 | 7.762 | 8.026 | 7.762 | 8.026 | 4,672 | +0.12(+1.48%) |
Sep 14, 2017 | 7.906 | 7.909 | 7.890 | 7.909 | 2,543 | +0.15(+1.89%) |
Sep 13, 2017 | 7.645 | 7.850 | 7.645 | 7.762 | 11,744 | +0.06(+0.76%) |
Sep 12, 2017 | 7.616 | 7.792 | 7.616 | 7.704 | 8,864 | +0.09(+1.15%) |
Sep 11, 2017 | 7.997 | 7.997 | 7.585 | 7.616 | 27,526 | -0.38(-4.76%) |
Sep 08, 2017 | 7.938 | 8.058 | 7.938 | 7.997 | 2,179 | -0.03(-0.36%) |
Sep 07, 2017 | 8.026 | 8.026 | 7.967 | 8.026 | 4,586 | +0.00(+0.00%) |
Sep 06, 2017 | 8.058 | 8.058 | 7.967 | 8.026 | 7,812 | -0.12(-1.44%) |
Sep 05, 2017 | 8.172 | 8.202 | 8.100 | 8.143 | 4,503 | +0.05(+0.57%) |
Sep 01, 2017 | 8.055 | 8.202 | 8.055 | 8.097 | 3,442 | -0.02(-0.21%) |
Aug 31, 2017 | 8.143 | 8.143 | 7.997 | 8.114 | 12,162 | +0.21(+2.59%) |
Aug 30, 2017 | 7.765 | 7.909 | 7.765 | 7.909 | 7,561 | -0.06(-0.74%) |
Aug 29, 2017 | 8.056 | 8.056 | 7.917 | 7.967 | 18,479 | -0.11(-1.42%) |
Aug 28, 2017 | 7.791 | 8.256 | 7.733 | 8.082 | 60,724 | +0.29(+3.73%) |
Aug 25, 2017 | 7.675 | 7.791 | 7.507 | 7.791 | 16,474 | +0.14(+1.78%) |
Aug 24, 2017 | 7.320 | 7.655 | 7.279 | 7.655 | 20,480 | +0.33(+4.49%) |
Aug 23, 2017 | 7.355 | 7.355 | 7.268 | 7.326 | 9,839 | -0.02(-0.28%) |
Aug 22, 2017 | 7.341 | 7.347 | 7.341 | 7.347 | 1,384 | +0.14(+1.90%) |
Aug 21, 2017 | 7.384 | 7.384 | 7.210 | 7.210 | 8,833 | -0.12(-1.59%) |
Aug 18, 2017 | 7.239 | 7.326 | 7.239 | 7.326 | 8,188 | +0.12(+1.61%) |
Aug 17, 2017 | 7.268 | 7.268 | 7.210 | 7.210 | 6,986 | +0.06(+0.81%) |
Aug 16, 2017 | 7.152 | 7.152 | 7.152 | 7.152 | 1,692 | -0.09(-1.20%) |
Aug 15, 2017 | 7.093 | 7.239 | 7.064 | 7.239 | 5,849 | +0.09(+1.22%) |
Aug 14, 2017 | 7.064 | 7.231 | 6.977 | 7.152 | 4,408 | +0.12(+1.65%) |
Aug 11, 2017 | 7.006 | 7.064 | 6.999 | 7.035 | 9,597 | -0.06(-0.82%) |
Aug 10, 2017 | 7.064 | 7.093 | 7.006 | 7.093 | 3,023 | +0.03(+0.41%) |
Aug 09, 2017 | 6.948 | 7.123 | 6.948 | 7.064 | 9,024 | -0.06(-0.82%) |
Aug 08, 2017 | 7.152 | 7.152 | 6.988 | 7.123 | 4,120 | +0.04(+0.61%) |
Aug 07, 2017 | 6.948 | 7.152 | 6.886 | 7.079 | 6,934 | +0.17(+2.51%) |
Aug 04, 2017 | 6.977 | 7.003 | 6.832 | 6.906 | 16,189 | -0.13(-1.84%) |
Aug 03, 2017 | 7.006 | 7.035 | 6.959 | 7.035 | 2,332 | +0.05(+0.69%) |
Aug 02, 2017 | 7.222 | 7.222 | 6.980 | 6.987 | 8,513 | -0.14(-1.90%) |