Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.161 | 9.430 | 9.129 | 9.430 | 6,768 | +0.30(+3.31%) |
Oct 30, 2017 | 9.161 | 9.161 | 9.125 | 9.129 | 2,331 | +0.00(+0.04%) |
Oct 27, 2017 | 9.125 | 9.125 | 9.125 | 9.125 | 7,592 | +0.15(+1.70%) |
Oct 26, 2017 | 8.945 | 8.973 | 8.945 | 8.973 | 4,708 | -0.08(-0.89%) |
Oct 25, 2017 | 8.981 | 9.053 | 8.981 | 9.053 | 2,356 | +0.04(+0.40%) |
Oct 24, 2017 | 8.973 | 9.017 | 8.971 | 9.017 | 15,907 | +0.07(+0.80%) |
Oct 23, 2017 | 9.017 | 9.017 | 8.874 | 8.945 | 6,519 | +0.18(+2.05%) |
Oct 20, 2017 | 8.766 | 8.766 | 8.766 | 8.766 | 844 | +0.00(+0.00%) |
Oct 19, 2017 | 9.089 | 9.089 | 8.766 | 8.766 | 405 | -0.10(-1.11%) |
Oct 18, 2017 | 8.981 | 8.981 | 8.864 | 8.864 | 1,407 | -0.12(-1.31%) |
Oct 17, 2017 | 9.027 | 9.027 | 8.945 | 8.981 | 4,208 | +0.04(+0.40%) |
Oct 16, 2017 | 8.766 | 9.053 | 8.766 | 8.945 | 5,699 | +0.04(+0.40%) |
Oct 12, 2017 | 8.910 | 8.910 | 8.910 | 83 | -0.07(-0.80%) | |
Oct 11, 2017 | 8.978 | 8.981 | 8.978 | 8.981 | 1,142 | +0.29(+3.31%) |
Oct 10, 2017 | 8.694 | 8.981 | 8.694 | 8.694 | 1,738 | -0.22(-2.42%) |
Oct 06, 2017 | 8.910 | 8.910 | 8.910 | 122 | +0.08(+0.85%) | |
Oct 05, 2017 | 9.123 | 9.123 | 8.802 | 8.834 | 5,597 | -0.40(-4.32%) |
Oct 04, 2017 | 8.766 | 9.233 | 8.766 | 9.233 | 17,507 | +0.61(+7.08%) |
Oct 03, 2017 | 8.622 | 8.730 | 8.514 | 8.622 | 6,811 | +0.00(+0.00%) |
Oct 02, 2017 | 8.536 | 8.658 | 8.482 | 8.622 | 4,805 | +0.00(+0.00%) |
Sep 29, 2017 | 8.586 | 8.622 | 8.586 | 8.622 | 803 | +0.14(+1.69%) |
Sep 28, 2017 | 8.514 | 8.658 | 8.478 | 8.478 | 1,422 | -0.14(-1.67%) |
Sep 27, 2017 | 8.622 | 8.726 | 8.371 | 8.622 | 12,066 | +0.07(+0.84%) |
Sep 26, 2017 | 8.550 | 8.550 | 8.550 | 8.550 | 1,864 | +0.00(+0.00%) |
Sep 25, 2017 | 8.514 | 8.550 | 8.514 | 8.550 | 1,906 | -0.04(-0.42%) |
Sep 22, 2017 | 8.478 | 8.586 | 8.478 | 8.586 | 7,821 | +0.18(+2.14%) |
Sep 21, 2017 | 8.514 | 8.514 | 8.407 | 8.407 | 8,889 | -0.04(-0.43%) |
Sep 20, 2017 | 8.478 | 8.478 | 8.443 | 8.443 | 4,688 | +0.07(+0.82%) |
Sep 19, 2017 | 8.335 | 8.478 | 8.335 | 8.374 | 11,870 | +0.00(+0.04%) |
Sep 18, 2017 | 8.443 | 8.443 | 8.335 | 8.371 | 3,267 | +0.00(+0.00%) |
Sep 15, 2017 | 8.407 | 8.407 | 8.371 | 8.371 | 3,949 | -0.04(-0.43%) |
Sep 14, 2017 | 8.407 | 8.478 | 8.335 | 8.407 | 3,828 | -0.07(-0.85%) |
Sep 13, 2017 | 8.478 | 8.478 | 8.407 | 8.478 | 1,959 | +0.00(+0.00%) |
Sep 12, 2017 | 8.730 | 8.730 | 8.443 | 8.478 | 2,269 | -0.09(-1.05%) |
Sep 11, 2017 | 8.514 | 8.694 | 8.514 | 8.568 | 3,082 | -0.09(-1.04%) |
Sep 08, 2017 | 8.586 | 8.658 | 8.586 | 8.658 | 3,724 | -0.04(-0.41%) |
Sep 07, 2017 | 8.568 | 8.694 | 8.568 | 8.694 | 1,983 | +0.09(+1.00%) |
Sep 06, 2017 | 8.537 | 8.608 | 8.533 | 8.608 | 15,181 | +0.07(+0.83%) |
Sep 05, 2017 | 8.430 | 8.537 | 8.430 | 8.537 | 1,667 | +0.11(+1.27%) |
Sep 01, 2017 | 8.430 | 8.430 | 8.430 | 8.430 | 193 | -0.04(-0.42%) |
Aug 31, 2017 | 8.537 | 8.537 | 8.466 | 8.466 | 4,359 | +0.04(+0.42%) |
Aug 30, 2017 | 8.430 | 8.501 | 8.430 | 8.430 | 912 | -0.07(-0.84%) |
Aug 29, 2017 | 8.442 | 8.537 | 8.430 | 8.501 | 2,798 | +0.04(+0.42%) |
Aug 28, 2017 | 8.537 | 8.537 | 8.466 | 8.466 | 3,359 | +0.06(+0.70%) |
Aug 25, 2017 | 8.359 | 8.407 | 8.359 | 8.407 | 3,455 | +0.01(+0.06%) |
Aug 24, 2017 | 8.359 | 8.401 | 8.359 | 8.401 | 5,254 | +0.04(+0.51%) |
Aug 23, 2017 | 8.537 | 8.537 | 8.359 | 8.359 | 7,174 | -0.11(-1.30%) |
Aug 22, 2017 | 8.429 | 8.469 | 8.429 | 8.469 | 2,399 | +0.07(+0.89%) |
Aug 21, 2017 | 8.501 | 8.537 | 8.288 | 8.394 | 12,034 | -0.14(-1.67%) |
Aug 18, 2017 | 8.323 | 8.537 | 8.323 | 8.537 | 10,972 | +0.23(+2.76%) |
Aug 17, 2017 | 8.336 | 8.336 | 8.308 | 8.308 | 2,192 | +0.09(+1.11%) |
Aug 16, 2017 | 8.341 | 8.341 | 8.217 | 8.217 | 4,800 | -0.11(-1.28%) |
Aug 15, 2017 | 8.323 | 8.323 | 8.323 | 8.323 | 224 | +0.00(+0.00%) |
Aug 14, 2017 | 8.252 | 8.323 | 8.252 | 8.323 | 6,769 | +0.11(+1.30%) |
Aug 11, 2017 | 8.217 | 8.217 | 8.217 | 8.217 | 276 | -0.05(-0.60%) |
Aug 10, 2017 | 8.252 | 8.266 | 8.252 | 8.266 | 1,183 | -0.09(-1.11%) |
Aug 09, 2017 | 8.288 | 8.359 | 8.288 | 8.359 | 2,274 | +0.00(+0.00%) |
Aug 08, 2017 | 8.394 | 8.412 | 8.359 | 8.359 | 5,264 | +0.04(+0.43%) |
Aug 07, 2017 | 8.430 | 8.430 | 8.323 | 8.323 | 7,478 | -0.11(-1.27%) |
Aug 03, 2017 | 8.430 | 8.430 | 8.430 | 113 | -0.11(-1.25%) |