Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.839 | 10.49 | 9.631 | 10.39 | 1,767,626 | +0.55(+5.55%) |
Oct 30, 2017 | 9.659 | 10.04 | 9.622 | 9.848 | 1,713,493 | +0.33(+3.47%) |
Oct 27, 2017 | 8.679 | 9.735 | 8.577 | 9.518 | 2,521,327 | +0.70(+7.91%) |
Oct 26, 2017 | 8.774 | 8.972 | 8.689 | 8.821 | 928,993 | +0.07(+0.75%) |
Oct 25, 2017 | 9.103 | 9.169 | 8.331 | 8.755 | 2,193,879 | -0.52(-5.59%) |
Oct 24, 2017 | 9.377 | 9.499 | 9.094 | 9.273 | 807,160 | +0.08(+0.92%) |
Oct 23, 2017 | 10.05 | 10.16 | 9.169 | 9.188 | 1,324,697 | -0.83(-8.28%) |
Oct 20, 2017 | 9.989 | 10.10 | 9.839 | 10.02 | 680,243 | +0.08(+0.76%) |
Oct 19, 2017 | 9.989 | 10.04 | 9.641 | 9.942 | 1,213,079 | -0.21(-2.04%) |
Oct 18, 2017 | 9.867 | 10.23 | 9.867 | 10.15 | 1,257,055 | +0.31(+3.16%) |
Oct 17, 2017 | 9.923 | 10.13 | 9.735 | 9.839 | 834,953 | -0.06(-0.57%) |
Oct 16, 2017 | 10.06 | 10.07 | 9.754 | 9.895 | 689,525 | +0.22(+2.24%) |
Oct 13, 2017 | 9.754 | 9.891 | 9.556 | 9.678 | 868,727 | +0.05(+0.49%) |
Oct 12, 2017 | 9.641 | 9.754 | 9.518 | 9.631 | 929,212 | -0.25(-2.48%) |
Oct 11, 2017 | 10.10 | 10.12 | 9.820 | 9.876 | 1,094,405 | -0.13(-1.32%) |
Oct 10, 2017 | 10.06 | 10.32 | 9.820 | 10.01 | 986,803 | +0.13(+1.34%) |
Oct 09, 2017 | 9.763 | 9.982 | 9.716 | 9.876 | 760,814 | +0.20(+2.04%) |
Oct 06, 2017 | 9.546 | 9.744 | 9.301 | 9.678 | 1,244,629 | -0.18(-1.82%) |
Oct 05, 2017 | 9.876 | 10.13 | 9.810 | 9.857 | 1,194,695 | +0.05(+0.48%) |
Oct 04, 2017 | 10.30 | 10.41 | 9.801 | 9.810 | 1,635,368 | -0.45(-4.41%) |
Oct 03, 2017 | 9.961 | 10.43 | 9.961 | 10.26 | 1,303,522 | +0.18(+1.78%) |
Oct 02, 2017 | 9.443 | 10.20 | 9.264 | 10.08 | 1,345,090 | +0.23(+2.29%) |
Sep 29, 2017 | 9.744 | 10.10 | 9.612 | 9.857 | 1,480,320 | -0.14(-1.41%) |
Sep 28, 2017 | 10.44 | 10.66 | 9.763 | 9.999 | 1,700,511 | -0.35(-3.37%) |
Sep 27, 2017 | 10.30 | 10.54 | 10.12 | 10.35 | 1,805,469 | +0.08(+0.83%) |
Sep 26, 2017 | 9.867 | 10.35 | 9.679 | 10.26 | 1,607,414 | +0.41(+4.21%) |
Sep 25, 2017 | 9.782 | 10.08 | 9.546 | 9.848 | 1,955,770 | +0.25(+2.65%) |
Sep 22, 2017 | 9.518 | 9.659 | 9.160 | 9.594 | 1,544,575 | -0.01(-0.10%) |
Sep 21, 2017 | 9.424 | 9.641 | 9.226 | 9.603 | 1,690,725 | +0.27(+2.93%) |
Sep 20, 2017 | 8.811 | 9.339 | 8.774 | 9.330 | 2,373,023 | +0.66(+7.61%) |
Sep 19, 2017 | 8.482 | 8.736 | 8.397 | 8.670 | 1,367,121 | +0.32(+3.84%) |
Sep 18, 2017 | 7.963 | 8.416 | 7.888 | 8.350 | 1,456,087 | +0.33(+4.11%) |
Sep 15, 2017 | 7.982 | 8.076 | 7.794 | 8.020 | 2,748,653 | +0.08(+1.07%) |
Sep 14, 2017 | 8.020 | 8.171 | 7.690 | 7.935 | 1,681,674 | +0.11(+1.45%) |
Sep 13, 2017 | 7.680 | 8.048 | 7.464 | 7.822 | 2,335,999 | +0.17(+2.22%) |
Sep 12, 2017 | 7.049 | 7.794 | 6.974 | 7.652 | 2,021,806 | +0.61(+8.70%) |
Sep 11, 2017 | 7.172 | 7.209 | 6.927 | 7.040 | 1,195,507 | -0.18(-2.48%) |
Sep 08, 2017 | 7.473 | 7.501 | 7.041 | 7.219 | 1,007,979 | -0.31(-4.13%) |
Sep 07, 2017 | 7.360 | 7.539 | 7.285 | 7.530 | 901,799 | +0.09(+1.27%) |
Sep 06, 2017 | 7.549 | 7.313 | 7.435 | 1,579,545 | +0.19(+2.60%) | |
Sep 05, 2017 | 7.643 | 7.794 | 7.087 | 7.247 | 1,407,249 | -0.05(-0.65%) |
Sep 01, 2017 | 7.369 | 7.378 | 7.115 | 7.294 | 1,229,271 | -0.06(-0.77%) |
Aug 31, 2017 | 7.059 | 7.417 | 7.004 | 7.351 | 1,909,751 | +0.41(+5.98%) |
Aug 30, 2017 | 6.653 | 6.983 | 6.559 | 6.936 | 1,229,375 | +0.18(+2.65%) |
Aug 29, 2017 | 6.691 | 6.823 | 6.517 | 6.757 | 918,918 | +0.01(+0.14%) |
Aug 28, 2017 | 6.879 | 6.908 | 6.437 | 6.748 | 1,293,265 | -0.08(-1.11%) |
Aug 25, 2017 | 6.531 | 6.861 | 6.512 | 6.823 | 804,292 | +0.33(+5.08%) |
Aug 24, 2017 | 6.408 | 6.568 | 6.314 | 6.493 | 900,325 | +0.02(+0.29%) |
Aug 23, 2017 | 6.493 | 6.738 | 6.399 | 6.474 | 1,516,376 | -0.06(-0.87%) |
Aug 22, 2017 | 6.239 | 6.550 | 6.173 | 6.531 | 1,440,577 | +0.37(+5.96%) |
Aug 21, 2017 | 6.342 | 6.427 | 6.097 | 6.163 | 1,523,982 | -0.25(-3.96%) |
Aug 18, 2017 | 6.182 | 6.559 | 6.182 | 6.418 | 961,959 | +0.18(+2.87%) |
Aug 17, 2017 | 6.163 | 6.484 | 6.126 | 6.239 | 1,174,873 | -0.03(-0.45%) |
Aug 16, 2017 | 6.474 | 6.663 | 6.173 | 6.267 | 1,517,089 | -0.20(-3.06%) |
Aug 15, 2017 | 6.625 | 6.682 | 6.276 | 6.465 | 1,553,181 | -0.16(-2.42%) |
Aug 14, 2017 | 6.851 | 6.908 | 6.597 | 6.625 | 1,586,828 | -0.21(-3.03%) |
Aug 11, 2017 | 6.597 | 6.917 | 6.597 | 6.832 | 1,082,508 | +0.06(+0.83%) |
Aug 10, 2017 | 6.870 | 7.256 | 6.710 | 6.776 | 1,252,939 | +0.01(+0.14%) |
Aug 09, 2017 | 6.908 | 7.002 | 6.653 | 6.766 | 1,118,852 | -0.06(-0.83%) |
Aug 08, 2017 | 6.776 | 7.261 | 6.710 | 6.823 | 1,748,792 | -0.07(-0.96%) |
Aug 07, 2017 | 6.616 | 7.021 | 6.427 | 6.889 | 1,470,503 | +0.25(+3.69%) |
Aug 04, 2017 | 6.785 | 7.054 | 6.191 | 6.644 | 3,553,603 | -0.35(-4.99%) |
Aug 03, 2017 | 7.115 | 7.407 | 6.879 | 6.993 | 1,435,045 | -0.15(-2.11%) |
Aug 02, 2017 | 7.200 | 7.586 | 7.096 | 7.143 | 1,727,548 | -0.24(-3.19%) |