Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.210 | 9.490 | 9.140 | 9.450 | 6,738,455 | +0.23(+2.49%) |
Oct 30, 2017 | 9.050 | 9.325 | 9.040 | 9.220 | 6,637,117 | +0.23(+2.56%) |
Oct 27, 2017 | 8.610 | 9.045 | 8.500 | 8.990 | 7,489,218 | +0.30(+3.45%) |
Oct 26, 2017 | 8.560 | 8.690 | 8.310 | 8.690 | 6,669,516 | +0.14(+1.64%) |
Oct 25, 2017 | 8.370 | 8.620 | 8.320 | 8.550 | 7,001,240 | +0.07(+0.83%) |
Oct 24, 2017 | 8.450 | 8.550 | 8.350 | 8.480 | 6,255,712 | +0.11(+1.31%) |
Oct 23, 2017 | 8.780 | 8.840 | 8.360 | 8.370 | 6,663,907 | -0.34(-3.90%) |
Oct 20, 2017 | 8.660 | 8.790 | 8.600 | 8.710 | 5,126,086 | +0.13(+1.52%) |
Oct 19, 2017 | 8.600 | 8.695 | 8.461 | 8.580 | 5,554,472 | -0.12(-1.38%) |
Oct 18, 2017 | 8.730 | 8.930 | 8.610 | 8.700 | 6,713,981 | -0.06(-0.68%) |
Oct 17, 2017 | 8.630 | 8.800 | 8.540 | 8.760 | 7,421,515 | +0.09(+1.04%) |
Oct 16, 2017 | 8.590 | 8.880 | 8.580 | 8.670 | 5,928,050 | +0.19(+2.24%) |
Oct 13, 2017 | 8.560 | 8.635 | 8.470 | 8.480 | 4,955,494 | +0.08(+0.95%) |
Oct 12, 2017 | 8.420 | 8.540 | 8.265 | 8.400 | 7,421,087 | -0.22(-2.55%) |
Oct 11, 2017 | 8.370 | 8.640 | 8.170 | 8.620 | 9,767,158 | +0.28(+3.36%) |
Oct 10, 2017 | 8.620 | 8.690 | 8.320 | 8.340 | 5,808,645 | -0.09(-1.07%) |
Oct 09, 2017 | 8.430 | 8.530 | 8.400 | 8.430 | 4,626,405 | +0.03(+0.36%) |
Oct 06, 2017 | 8.650 | 8.735 | 8.290 | 8.400 | 11,351,700 | -0.50(-5.62%) |
Oct 05, 2017 | 8.820 | 8.955 | 8.780 | 8.900 | 5,778,298 | +0.14(+1.60%) |
Oct 04, 2017 | 9.120 | 9.160 | 8.710 | 8.760 | 8,942,922 | -0.32(-3.52%) |
Oct 03, 2017 | 9.100 | 9.195 | 8.980 | 9.080 | 8,857,878 | -0.06(-0.66%) |
Oct 02, 2017 | 8.700 | 9.160 | 8.670 | 9.140 | 6,602,686 | +0.02(+0.22%) |
Sep 29, 2017 | 9.140 | 9.180 | 8.975 | 9.120 | 5,351,541 | -0.06(-0.65%) |
Sep 28, 2017 | 9.290 | 9.410 | 8.970 | 9.180 | 8,599,597 | -0.03(-0.33%) |
Sep 27, 2017 | 9.120 | 9.260 | 8.910 | 9.210 | 8,567,313 | +0.10(+1.10%) |
Sep 26, 2017 | 9.040 | 9.210 | 8.870 | 9.110 | 9,424,282 | -0.02(-0.22%) |
Sep 25, 2017 | 8.840 | 9.140 | 8.770 | 9.130 | 8,703,282 | +0.51(+5.92%) |
Sep 22, 2017 | 8.680 | 8.810 | 8.560 | 8.620 | 4,498,463 | -0.11(-1.26%) |
Sep 21, 2017 | 8.890 | 8.900 | 8.655 | 8.730 | 5,685,115 | -0.18(-2.02%) |
Sep 20, 2017 | 8.700 | 9.095 | 8.640 | 8.910 | 9,716,859 | +0.33(+3.85%) |
Sep 19, 2017 | 8.550 | 8.700 | 8.450 | 8.580 | 8,006,797 | +0.12(+1.42%) |
Sep 18, 2017 | 8.230 | 8.480 | 8.225 | 8.460 | 6,090,594 | +0.14(+1.68%) |
Sep 15, 2017 | 8.280 | 8.360 | 8.100 | 8.320 | 7,950,190 | +0.05(+0.60%) |
Sep 14, 2017 | 8.400 | 8.640 | 8.145 | 8.270 | 13,108,996 | +0.11(+1.35%) |
Sep 13, 2017 | 7.590 | 8.440 | 7.575 | 8.160 | 19,969,308 | +0.70(+9.38%) |
Sep 12, 2017 | 7.190 | 7.610 | 7.160 | 7.460 | 17,716,560 | +0.29(+4.04%) |
Sep 11, 2017 | 7.120 | 7.270 | 7.080 | 7.170 | 6,289,782 | +0.07(+0.99%) |
Sep 08, 2017 | 7.560 | 7.577 | 6.980 | 7.100 | 10,634,232 | -0.56(-7.31%) |
Sep 07, 2017 | 7.660 | 7.720 | 7.400 | 7.660 | 9,586,260 | -0.08(-1.03%) |
Sep 06, 2017 | 7.660 | 7.900 | 7.660 | 7.740 | 8,064,312 | +0.17(+2.25%) |
Sep 05, 2017 | 7.580 | 7.740 | 7.500 | 7.570 | 10,595,888 | +0.18(+2.44%) |
Sep 01, 2017 | 7.290 | 7.470 | 7.100 | 7.390 | 6,390,021 | +0.09(+1.23%) |
Aug 31, 2017 | 7.120 | 7.350 | 7.076 | 7.300 | 7,178,392 | +0.28(+3.99%) |
Aug 30, 2017 | 6.900 | 7.070 | 6.690 | 7.020 | 6,856,087 | +0.07(+1.01%) |
Aug 29, 2017 | 6.890 | 7.020 | 6.700 | 6.950 | 7,498,531 | -0.08(-1.14%) |
Aug 28, 2017 | 7.240 | 7.300 | 6.880 | 7.030 | 7,911,917 | -0.21(-2.90%) |
Aug 25, 2017 | 7.290 | 7.295 | 7.160 | 7.240 | 3,539,548 | -0.03(-0.41%) |
Aug 24, 2017 | 7.230 | 7.300 | 7.124 | 7.270 | 4,036,045 | -0.05(-0.68%) |
Aug 23, 2017 | 7.090 | 7.390 | 7.040 | 7.320 | 6,452,944 | +0.21(+2.95%) |
Aug 22, 2017 | 7.120 | 7.230 | 7.070 | 7.110 | 4,009,274 | +0.04(+0.57%) |
Aug 21, 2017 | 7.260 | 7.290 | 7.040 | 7.070 | 4,664,617 | -0.28(-3.81%) |
Aug 18, 2017 | 7.150 | 7.440 | 7.080 | 7.350 | 5,601,512 | +0.19(+2.65%) |
Aug 17, 2017 | 7.270 | 7.470 | 7.160 | 7.160 | 6,800,979 | -0.18(-2.45%) |
Aug 16, 2017 | 7.570 | 7.700 | 7.280 | 7.340 | 7,185,633 | -0.17(-2.26%) |
Aug 15, 2017 | 7.720 | 7.740 | 7.360 | 7.510 | 8,660,594 | -0.25(-3.22%) |
Aug 14, 2017 | 7.940 | 7.970 | 7.720 | 7.760 | 5,853,751 | -0.17(-2.14%) |
Aug 11, 2017 | 7.900 | 8.035 | 7.750 | 7.930 | 6,148,977 | -0.02(-0.25%) |
Aug 10, 2017 | 8.170 | 8.370 | 7.880 | 7.950 | 11,956,394 | -0.13(-1.61%) |
Aug 09, 2017 | 8.090 | 8.240 | 7.890 | 8.080 | 11,396,376 | +0.05(+0.62%) |
Aug 08, 2017 | 7.740 | 8.270 | 7.740 | 8.030 | 10,213,185 | +0.23(+2.95%) |
Aug 07, 2017 | 7.950 | 8.000 | 7.650 | 7.800 | 11,646,015 | -0.25(-3.11%) |
Aug 04, 2017 | 8.060 | 7.225 | 8.050 | 16,639,690 | +0.82(+11.34%) | |
Aug 03, 2017 | 7.390 | 7.870 | 6.900 | 7.230 | 18,446,072 | -0.13(-1.77%) |
Aug 02, 2017 | 7.420 | 7.550 | 7.160 | 7.360 | 11,675,461 | -0.17(-2.26%) |