Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.50 | 10.62 | 10.18 | 10.20 | 1,010,528 | -0.31(-2.95%) |
Oct 30, 2017 | 10.68 | 10.69 | 10.45 | 10.51 | 949,167 | -0.11(-1.04%) |
Oct 27, 2017 | 10.52 | 10.69 | 10.50 | 10.62 | 1,463,415 | +0.08(+0.76%) |
Oct 26, 2017 | 10.50 | 10.80 | 10.50 | 10.54 | 1,079,207 | +0.05(+0.48%) |
Oct 25, 2017 | 10.48 | 10.64 | 10.40 | 10.49 | 912,380 | -0.01(-0.10%) |
Oct 24, 2017 | 10.39 | 10.56 | 10.33 | 10.50 | 845,210 | +0.19(+1.84%) |
Oct 23, 2017 | 10.45 | 10.60 | 10.28 | 10.31 | 1,173,447 | -0.19(-1.81%) |
Oct 20, 2017 | 9.830 | 10.69 | 9.800 | 10.50 | 4,667,709 | +0.82(+8.47%) |
Oct 19, 2017 | 9.600 | 9.710 | 9.560 | 9.680 | 523,903 | -0.01(-0.10%) |
Oct 18, 2017 | 9.670 | 9.890 | 9.630 | 9.690 | 680,128 | +0.05(+0.52%) |
Oct 17, 2017 | 9.570 | 9.750 | 9.570 | 9.640 | 567,628 | +0.09(+0.94%) |
Oct 16, 2017 | 9.500 | 9.710 | 9.500 | 9.550 | 445,845 | +0.02(+0.21%) |
Oct 13, 2017 | 9.500 | 9.625 | 9.450 | 9.530 | 630,676 | +0.04(+0.42%) |
Oct 12, 2017 | 9.540 | 9.590 | 9.350 | 9.490 | 752,822 | -0.08(-0.84%) |
Oct 11, 2017 | 9.910 | 9.970 | 9.560 | 9.570 | 1,223,295 | -0.33(-3.33%) |
Oct 10, 2017 | 9.770 | 9.990 | 9.770 | 9.900 | 699,212 | +0.16(+1.64%) |
Oct 09, 2017 | 9.770 | 9.885 | 9.700 | 9.740 | 703,963 | +0.00(+0.00%) |
Oct 06, 2017 | 9.640 | 9.760 | 9.570 | 9.740 | 808,538 | +0.09(+0.93%) |
Oct 05, 2017 | 9.690 | 9.780 | 9.570 | 9.650 | 618,267 | -0.05(-0.52%) |
Oct 04, 2017 | 9.650 | 9.900 | 9.570 | 9.700 | 1,210,420 | +0.04(+0.41%) |
Oct 03, 2017 | 9.750 | 9.830 | 9.650 | 9.660 | 914,326 | -0.04(-0.41%) |
Oct 02, 2017 | 9.620 | 9.755 | 9.550 | 9.700 | 1,502,380 | +0.00(+0.00%) |
Sep 29, 2017 | 9.580 | 9.849 | 9.510 | 9.700 | 990,836 | +0.14(+1.46%) |
Sep 28, 2017 | 9.500 | 9.710 | 9.440 | 9.560 | 590,533 | +0.06(+0.63%) |
Sep 27, 2017 | 9.590 | 9.335 | 9.500 | 1,049,038 | +0.12(+1.28%) | |
Sep 26, 2017 | 9.300 | 9.420 | 9.290 | 9.380 | 1,034,048 | +0.08(+0.86%) |
Sep 25, 2017 | 9.050 | 9.360 | 9.046 | 9.300 | 1,008,051 | +0.26(+2.88%) |
Sep 22, 2017 | 9.000 | 9.080 | 8.960 | 9.040 | 631,067 | +0.01(+0.11%) |
Sep 21, 2017 | 9.240 | 9.345 | 9.030 | 9.030 | 555,015 | -0.22(-2.38%) |
Sep 20, 2017 | 9.240 | 9.310 | 9.160 | 9.250 | 797,173 | +0.02(+0.22%) |
Sep 19, 2017 | 9.220 | 9.400 | 9.220 | 9.230 | 1,538,289 | +0.02(+0.22%) |
Sep 18, 2017 | 9.130 | 9.305 | 9.065 | 9.210 | 1,001,001 | +0.11(+1.21%) |
Sep 15, 2017 | 9.070 | 9.140 | 9.000 | 9.100 | 1,712,956 | -0.01(-0.11%) |
Sep 14, 2017 | 9.170 | 9.220 | 9.070 | 9.110 | 686,102 | -0.11(-1.19%) |
Sep 13, 2017 | 9.310 | 9.380 | 9.110 | 9.220 | 725,481 | -0.09(-0.97%) |
Sep 12, 2017 | 9.500 | 9.300 | 9.310 | 634,176 | -0.12(-1.27%) | |
Sep 11, 2017 | 9.380 | 9.470 | 9.190 | 9.430 | 1,752,911 | +0.06(+0.64%) |
Sep 08, 2017 | 9.590 | 9.670 | 9.315 | 9.370 | 1,200,762 | -0.21(-2.19%) |
Sep 07, 2017 | 8.950 | 9.620 | 8.910 | 9.580 | 2,363,336 | +0.63(+7.04%) |
Sep 06, 2017 | 8.950 | 9.080 | 8.910 | 8.950 | 724,707 | +0.02(+0.22%) |
Sep 05, 2017 | 8.990 | 9.020 | 8.870 | 8.930 | 561,589 | -0.08(-0.89%) |
Sep 01, 2017 | 8.950 | 9.080 | 8.890 | 9.010 | 643,919 | +0.08(+0.90%) |
Aug 31, 2017 | 8.800 | 9.010 | 8.780 | 8.930 | 500,402 | +0.14(+1.59%) |
Aug 30, 2017 | 8.780 | 8.910 | 8.710 | 8.790 | 667,635 | -0.01(-0.11%) |
Aug 29, 2017 | 8.900 | 8.950 | 8.700 | 8.800 | 578,816 | -0.20(-2.22%) |
Aug 28, 2017 | 8.910 | 9.020 | 8.854 | 9.000 | 904,568 | +0.09(+1.01%) |
Aug 25, 2017 | 8.880 | 8.960 | 8.830 | 8.910 | 478,018 | +0.06(+0.68%) |
Aug 24, 2017 | 8.770 | 8.910 | 8.760 | 8.850 | 802,070 | +0.17(+1.96%) |
Aug 23, 2017 | 8.680 | 8.780 | 8.670 | 8.680 | 1,173,227 | -0.05(-0.57%) |
Aug 22, 2017 | 8.740 | 8.850 | 8.680 | 8.730 | 989,260 | +0.08(+0.92%) |
Aug 21, 2017 | 8.880 | 8.880 | 8.555 | 8.650 | 1,163,809 | -0.23(-2.59%) |
Aug 18, 2017 | 9.060 | 9.080 | 8.830 | 8.880 | 1,465,677 | -0.31(-3.37%) |
Aug 17, 2017 | 9.390 | 9.390 | 9.140 | 9.190 | 1,226,265 | -0.24(-2.55%) |
Aug 16, 2017 | 9.570 | 9.700 | 9.410 | 9.430 | 1,264,308 | -0.02(-0.21%) |
Aug 15, 2017 | 9.000 | 9.480 | 8.360 | 9.450 | 2,947,963 | +0.05(+0.53%) |
Aug 14, 2017 | 9.220 | 9.460 | 9.120 | 9.400 | 1,850,168 | +0.19(+2.06%) |
Aug 11, 2017 | 8.910 | 9.540 | 8.800 | 9.210 | 3,414,626 | +0.31(+3.48%) |
Aug 10, 2017 | 8.590 | 8.990 | 8.380 | 8.900 | 2,591,342 | +0.40(+4.71%) |
Aug 09, 2017 | 7.830 | 8.895 | 7.780 | 8.500 | 3,459,882 | +0.41(+5.07%) |
Aug 08, 2017 | 8.000 | 8.330 | 7.920 | 8.090 | 1,683,060 | +0.10(+1.25%) |
Aug 07, 2017 | 7.920 | 8.070 | 7.810 | 7.990 | 963,357 | +0.05(+0.63%) |
Aug 04, 2017 | 8.100 | 7.790 | 7.940 | 1,023,001 | +0.17(+2.19%) | |
Aug 03, 2017 | 7.800 | 7.930 | 7.710 | 7.770 | 406,235 | +0.00(+0.00%) |
Aug 02, 2017 | 7.890 | 7.949 | 7.720 | 7.770 | 516,794 | -0.14(-1.77%) |