Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.350 | 9.355 | 9.200 | 9.350 | 24,213 | +0.00(+0.00%) |
Oct 30, 2017 | 9.100 | 9.600 | 9.100 | 9.350 | 74,088 | +0.19(+2.07%) |
Oct 27, 2017 | 9.150 | 9.250 | 8.850 | 9.160 | 105,179 | +0.11(+1.22%) |
Oct 26, 2017 | 9.250 | 9.250 | 9.000 | 9.050 | 24,877 | -0.05(-0.55%) |
Oct 25, 2017 | 9.050 | 9.250 | 8.900 | 9.100 | 57,919 | +0.35(+4.00%) |
Oct 24, 2017 | 8.850 | 8.850 | 8.550 | 8.750 | 13,949 | -0.03(-0.28%) |
Oct 23, 2017 | 9.250 | 9.250 | 8.750 | 8.775 | 20,925 | -0.32(-3.57%) |
Oct 20, 2017 | 8.850 | 9.100 | 8.600 | 9.100 | 46,196 | +0.40(+4.60%) |
Oct 19, 2017 | 8.300 | 8.750 | 8.200 | 8.700 | 29,457 | +0.25(+2.96%) |
Oct 18, 2017 | 8.800 | 8.800 | 8.350 | 8.450 | 33,873 | -0.20(-2.31%) |
Oct 17, 2017 | 8.900 | 9.064 | 8.650 | 8.650 | 23,591 | -0.40(-4.42%) |
Oct 16, 2017 | 8.800 | 9.150 | 8.536 | 9.050 | 31,986 | +0.20(+2.26%) |
Oct 13, 2017 | 8.850 | 8.900 | 8.662 | 8.850 | 17,437 | +0.10(+1.14%) |
Oct 12, 2017 | 9.000 | 9.000 | 8.705 | 8.750 | 15,037 | -0.15(-1.69%) |
Oct 11, 2017 | 8.700 | 9.025 | 8.700 | 8.900 | 18,444 | +0.00(+0.00%) |
Oct 10, 2017 | 9.000 | 9.050 | 8.800 | 8.900 | 18,470 | -0.20(-2.20%) |
Oct 09, 2017 | 9.250 | 9.250 | 8.700 | 9.100 | 41,556 | -0.15(-1.62%) |
Oct 06, 2017 | 8.950 | 9.300 | 8.900 | 9.250 | 16,738 | +0.15(+1.65%) |
Oct 05, 2017 | 9.450 | 9.450 | 9.100 | 9.100 | 15,508 | -0.20(-2.15%) |
Oct 04, 2017 | 9.150 | 9.450 | 9.150 | 9.300 | 9,629 | +0.05(+0.54%) |
Oct 03, 2017 | 9.312 | 9.312 | 9.128 | 9.250 | 10,977 | +0.05(+0.54%) |
Oct 02, 2017 | 9.500 | 9.500 | 9.200 | 9.200 | 17,488 | -0.15(-1.60%) |
Sep 29, 2017 | 9.250 | 9.450 | 9.250 | 9.350 | 14,448 | +0.07(+0.81%) |
Sep 28, 2017 | 9.300 | 9.400 | 9.000 | 9.275 | 23,751 | -0.17(-1.85%) |
Sep 27, 2017 | 9.300 | 9.750 | 9.298 | 9.450 | 72,030 | +0.20(+2.16%) |
Sep 26, 2017 | 9.050 | 9.250 | 8.950 | 9.250 | 26,803 | +0.30(+3.35%) |
Sep 25, 2017 | 9.000 | 9.150 | 8.950 | 8.950 | 27,958 | -0.05(-0.56%) |
Sep 22, 2017 | 8.950 | 9.000 | 8.800 | 9.000 | 18,676 | +0.18(+1.98%) |
Sep 21, 2017 | 9.150 | 9.150 | 8.700 | 8.825 | 21,600 | -0.18(-1.94%) |
Sep 20, 2017 | 8.750 | 9.300 | 8.750 | 9.000 | 47,523 | +0.30(+3.45%) |
Sep 19, 2017 | 8.450 | 8.950 | 8.250 | 8.700 | 35,561 | +0.09(+1.01%) |
Sep 18, 2017 | 8.600 | 8.700 | 8.350 | 8.613 | 43,114 | -0.24(-2.68%) |
Sep 15, 2017 | 8.450 | 8.850 | 8.350 | 8.850 | 16,184 | +0.45(+5.36%) |
Sep 14, 2017 | 8.639 | 8.639 | 8.300 | 8.400 | 19,708 | -0.25(-2.89%) |
Sep 13, 2017 | 8.600 | 8.750 | 8.550 | 8.650 | 15,071 | +0.05(+0.58%) |
Sep 12, 2017 | 8.600 | 8.650 | 8.520 | 8.600 | 17,233 | +0.00(+0.00%) |
Sep 11, 2017 | 8.600 | 8.750 | 8.600 | 8.600 | 18,982 | +0.15(+1.78%) |
Sep 08, 2017 | 8.500 | 8.500 | 8.300 | 8.450 | 20,623 | -0.15(-1.74%) |
Sep 07, 2017 | 8.600 | 8.723 | 8.600 | 8.600 | 32,559 | +0.05(+0.58%) |
Sep 06, 2017 | 9.200 | 9.200 | 8.550 | 8.550 | 15,976 | -0.55(-6.04%) |
Sep 05, 2017 | 8.700 | 9.250 | 8.300 | 9.100 | 74,462 | +0.30(+3.41%) |
Sep 01, 2017 | 8.650 | 8.877 | 8.600 | 8.800 | 19,991 | +0.10(+1.15%) |
Aug 31, 2017 | 8.400 | 8.750 | 8.400 | 8.700 | 17,048 | +0.10(+1.16%) |
Aug 30, 2017 | 8.423 | 8.650 | 8.423 | 8.600 | 11,846 | +0.05(+0.58%) |
Aug 29, 2017 | 8.350 | 8.600 | 8.350 | 8.550 | 15,180 | +0.10(+1.18%) |
Aug 28, 2017 | 8.850 | 8.900 | 8.450 | 8.450 | 14,240 | -0.33(-3.70%) |
Aug 25, 2017 | 8.850 | 8.950 | 8.350 | 8.775 | 27,512 | -0.07(-0.85%) |
Aug 24, 2017 | 8.600 | 8.900 | 8.400 | 8.850 | 31,912 | +0.20(+2.31%) |
Aug 23, 2017 | 8.600 | 8.650 | 8.575 | 8.650 | 29,701 | +0.00(+0.00%) |
Aug 22, 2017 | 8.550 | 8.800 | 8.350 | 8.650 | 86,525 | +0.15(+1.76%) |
Aug 21, 2017 | 8.150 | 8.550 | 8.150 | 8.500 | 19,235 | +0.25(+3.03%) |
Aug 18, 2017 | 8.300 | 8.300 | 8.050 | 8.250 | 35,106 | +0.00(+0.00%) |
Aug 17, 2017 | 8.350 | 8.500 | 8.200 | 8.250 | 46,111 | -0.30(-3.51%) |
Aug 16, 2017 | 8.550 | 8.588 | 8.350 | 8.550 | 63,804 | -0.10(-1.16%) |
Aug 15, 2017 | 8.900 | 8.912 | 8.419 | 8.650 | 51,686 | -0.25(-2.81%) |
Aug 14, 2017 | 9.050 | 9.145 | 8.690 | 8.900 | 41,332 | -0.05(-0.56%) |
Aug 11, 2017 | 9.250 | 9.250 | 8.800 | 8.950 | 35,781 | +0.00(+0.00%) |
Aug 10, 2017 | 9.450 | 9.450 | 8.950 | 8.950 | 83,654 | -0.40(-4.28%) |
Aug 09, 2017 | 8.950 | 9.400 | 8.800 | 9.350 | 26,372 | +0.40(+4.47%) |
Aug 08, 2017 | 8.700 | 9.300 | 8.610 | 8.950 | 158,513 | -0.35(-3.76%) |
Aug 07, 2017 | 9.450 | 9.500 | 9.050 | 9.300 | 41,833 | -0.10(-1.06%) |
Aug 04, 2017 | 9.150 | 9.450 | 9.146 | 9.400 | 19,216 | +0.10(+1.08%) |
Aug 03, 2017 | 9.000 | 9.500 | 8.950 | 9.300 | 65,242 | +0.50(+5.68%) |
Aug 02, 2017 | 9.300 | 9.300 | 8.800 | 8.800 | 74,897 | -0.45(-4.86%) |