Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.450 | 7.600 | 7.310 | 7.450 | 586,794 | +0.06(+0.81%) |
Oct 30, 2017 | 7.530 | 7.710 | 7.300 | 7.390 | 460,304 | -0.19(-2.51%) |
Oct 27, 2017 | 7.730 | 7.810 | 7.510 | 7.580 | 383,489 | -0.15(-1.94%) |
Oct 26, 2017 | 7.820 | 7.913 | 7.720 | 7.730 | 120,985 | -0.10(-1.28%) |
Oct 25, 2017 | 7.780 | 7.880 | 7.650 | 7.830 | 195,823 | +0.01(+0.13%) |
Oct 24, 2017 | 7.910 | 7.950 | 7.790 | 7.820 | 162,539 | -0.11(-1.39%) |
Oct 23, 2017 | 7.940 | 8.030 | 7.800 | 7.930 | 248,093 | +0.01(+0.13%) |
Oct 20, 2017 | 7.920 | 7.950 | 7.730 | 7.920 | 262,875 | +0.08(+1.02%) |
Oct 19, 2017 | 8.030 | 8.060 | 7.680 | 7.840 | 331,377 | -0.22(-2.73%) |
Oct 18, 2017 | 8.090 | 8.180 | 8.000 | 8.060 | 238,043 | -0.05(-0.62%) |
Oct 17, 2017 | 8.490 | 8.570 | 8.060 | 8.110 | 377,155 | -0.39(-4.59%) |
Oct 16, 2017 | 8.870 | 9.320 | 8.490 | 8.500 | 841,960 | -0.39(-4.39%) |
Oct 13, 2017 | 8.770 | 8.955 | 8.700 | 8.890 | 415,774 | +0.10(+1.14%) |
Oct 12, 2017 | 9.150 | 9.150 | 8.770 | 8.790 | 317,220 | -0.39(-4.25%) |
Oct 11, 2017 | 9.440 | 9.530 | 9.100 | 9.180 | 310,486 | -0.27(-2.86%) |
Oct 10, 2017 | 9.720 | 9.800 | 9.340 | 9.450 | 387,357 | -0.20(-2.07%) |
Oct 09, 2017 | 9.770 | 9.810 | 9.550 | 9.650 | 302,516 | -0.09(-0.92%) |
Oct 06, 2017 | 9.610 | 9.780 | 9.580 | 9.740 | 231,935 | +0.14(+1.46%) |
Oct 05, 2017 | 9.580 | 9.660 | 9.380 | 9.600 | 197,836 | +0.04(+0.42%) |
Oct 04, 2017 | 9.610 | 9.690 | 9.470 | 9.560 | 313,922 | -0.10(-1.04%) |
Oct 03, 2017 | 9.870 | 9.870 | 9.495 | 9.660 | 322,239 | -0.19(-1.93%) |
Oct 02, 2017 | 9.600 | 9.850 | 9.470 | 9.850 | 216,616 | +0.22(+2.28%) |
Sep 29, 2017 | 9.430 | 9.690 | 9.370 | 9.630 | 307,602 | +0.24(+2.56%) |
Sep 28, 2017 | 9.530 | 9.530 | 9.320 | 9.390 | 195,187 | -0.10(-1.05%) |
Sep 27, 2017 | 9.370 | 9.550 | 9.280 | 9.490 | 351,478 | +0.13(+1.39%) |
Sep 26, 2017 | 9.440 | 9.590 | 9.340 | 9.360 | 203,141 | -0.09(-0.95%) |
Sep 25, 2017 | 9.470 | 9.535 | 9.190 | 9.450 | 306,647 | -0.07(-0.74%) |
Sep 22, 2017 | 9.560 | 9.640 | 9.440 | 9.520 | 226,012 | -0.04(-0.42%) |
Sep 21, 2017 | 9.530 | 9.660 | 9.400 | 9.560 | 238,859 | +0.00(+0.00%) |
Sep 20, 2017 | 9.370 | 9.600 | 9.140 | 9.560 | 381,072 | +0.16(+1.70%) |
Sep 19, 2017 | 9.690 | 9.930 | 9.240 | 9.400 | 461,053 | -0.25(-2.59%) |
Sep 18, 2017 | 9.730 | 9.780 | 9.020 | 9.650 | 1,057,095 | +0.73(+8.18%) |
Sep 15, 2017 | 9.150 | 9.300 | 8.880 | 8.920 | 1,126,429 | -0.27(-2.94%) |
Sep 14, 2017 | 9.670 | 9.670 | 9.150 | 9.190 | 613,078 | -0.56(-5.74%) |
Sep 13, 2017 | 9.720 | 9.760 | 9.390 | 9.750 | 870,564 | -0.05(-0.51%) |
Sep 12, 2017 | 9.510 | 9.955 | 9.420 | 9.800 | 900,803 | +0.37(+3.92%) |
Sep 11, 2017 | 9.490 | 9.590 | 9.080 | 9.430 | 990,170 | +0.03(+0.32%) |
Sep 08, 2017 | 9.090 | 9.440 | 9.080 | 9.400 | 618,957 | +0.32(+3.52%) |
Sep 07, 2017 | 9.380 | 9.440 | 9.020 | 9.080 | 209,962 | -0.26(-2.78%) |
Sep 06, 2017 | 9.490 | 9.500 | 9.230 | 9.340 | 259,495 | -0.10(-1.06%) |
Sep 05, 2017 | 9.930 | 9.340 | 9.440 | 246,559 | -0.39(-3.97%) | |
Sep 01, 2017 | 9.750 | 9.990 | 9.590 | 9.830 | 251,185 | +0.09(+0.92%) |
Aug 31, 2017 | 9.390 | 10.16 | 9.370 | 9.740 | 652,440 | +0.43(+4.62%) |
Aug 30, 2017 | 9.520 | 9.620 | 9.310 | 9.310 | 311,459 | -0.23(-2.41%) |
Aug 29, 2017 | 9.440 | 9.610 | 9.370 | 9.540 | 242,463 | +0.07(+0.74%) |
Aug 28, 2017 | 9.420 | 9.520 | 9.370 | 9.470 | 103,187 | +0.07(+0.74%) |
Aug 25, 2017 | 9.690 | 9.710 | 9.360 | 9.400 | 282,303 | -0.28(-2.89%) |
Aug 24, 2017 | 9.510 | 9.710 | 9.360 | 9.680 | 188,632 | +0.19(+2.00%) |
Aug 23, 2017 | 9.420 | 9.600 | 9.320 | 9.490 | 182,074 | +0.05(+0.53%) |
Aug 22, 2017 | 9.560 | 9.660 | 9.420 | 9.440 | 376,146 | -0.10(-1.05%) |
Aug 21, 2017 | 9.450 | 9.560 | 9.330 | 9.540 | 275,461 | -0.06(-0.63%) |
Aug 18, 2017 | 9.620 | 9.700 | 9.330 | 9.600 | 317,784 | -0.09(-0.93%) |
Aug 17, 2017 | 9.750 | 9.900 | 9.620 | 9.690 | 219,463 | -0.10(-1.02%) |
Aug 16, 2017 | 9.990 | 10.04 | 9.750 | 9.790 | 196,671 | -0.20(-2.00%) |
Aug 15, 2017 | 10.16 | 10.23 | 9.980 | 9.990 | 205,246 | -0.10(-0.99%) |
Aug 14, 2017 | 10.06 | 10.31 | 9.870 | 10.09 | 497,623 | +0.09(+0.90%) |
Aug 11, 2017 | 10.22 | 10.28 | 9.810 | 10.00 | 450,043 | -0.17(-1.67%) |
Aug 10, 2017 | 10.31 | 10.36 | 10.03 | 10.17 | 756,334 | -0.16(-1.55%) |
Aug 09, 2017 | 10.72 | 10.75 | 10.23 | 10.33 | 352,881 | -0.43(-4.00%) |
Aug 08, 2017 | 10.83 | 10.90 | 10.59 | 10.76 | 277,413 | -0.08(-0.74%) |
Aug 07, 2017 | 10.98 | 11.08 | 10.71 | 10.84 | 339,725 | -0.20(-1.81%) |
Aug 04, 2017 | 10.70 | 11.05 | 10.61 | 11.04 | 332,760 | +0.40(+3.76%) |
Aug 03, 2017 | 10.88 | 10.95 | 10.49 | 10.64 | 795,432 | -0.23(-2.12%) |
Aug 02, 2017 | 10.33 | 11.17 | 10.27 | 10.87 | 1,195,150 | +0.16(+1.54%) |