Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.278 | 9.362 | 9.167 | 9.306 | 194,203 | +0.11(+1.22%) |
Oct 30, 2017 | 9.167 | 9.334 | 9.083 | 9.195 | 230,969 | -0.14(-1.50%) |
Oct 27, 2017 | 9.250 | 9.362 | 9.167 | 9.334 | 69,787 | +0.00(+0.00%) |
Oct 26, 2017 | 9.390 | 9.502 | 9.306 | 9.334 | 77,469 | -0.03(-0.30%) |
Oct 25, 2017 | 9.167 | 9.502 | 9.119 | 9.362 | 152,034 | +0.20(+2.13%) |
Oct 24, 2017 | 9.027 | 9.306 | 9.027 | 9.167 | 91,151 | +0.11(+1.23%) |
Oct 23, 2017 | 9.195 | 9.223 | 8.971 | 9.055 | 122,438 | -0.20(-2.11%) |
Oct 20, 2017 | 9.390 | 9.390 | 9.195 | 9.250 | 172,655 | -0.06(-0.60%) |
Oct 19, 2017 | 9.195 | 9.376 | 9.101 | 9.306 | 129,922 | +0.08(+0.91%) |
Oct 18, 2017 | 9.362 | 9.420 | 9.195 | 9.223 | 116,330 | -0.06(-0.60%) |
Oct 17, 2017 | 9.306 | 9.390 | 9.250 | 9.278 | 64,375 | +0.00(+0.00%) |
Oct 16, 2017 | 9.278 | 9.362 | 9.139 | 9.278 | 153,390 | +0.03(+0.30%) |
Oct 13, 2017 | 9.278 | 9.334 | 9.195 | 9.250 | 262,630 | +0.03(+0.30%) |
Oct 12, 2017 | 9.223 | 9.390 | 9.167 | 9.223 | 108,530 | -0.03(-0.30%) |
Oct 11, 2017 | 9.334 | 9.334 | 9.223 | 9.250 | 169,706 | -0.06(-0.60%) |
Oct 10, 2017 | 9.390 | 9.390 | 9.195 | 9.306 | 146,289 | +0.00(+0.00%) |
Oct 09, 2017 | 9.250 | 9.502 | 9.055 | 9.306 | 263,080 | +0.03(+0.30%) |
Oct 06, 2017 | 9.586 | 9.586 | 9.250 | 9.278 | 137,390 | -0.25(-2.64%) |
Oct 05, 2017 | 9.614 | 9.642 | 9.446 | 9.530 | 197,876 | -0.03(-0.29%) |
Oct 04, 2017 | 9.670 | 9.754 | 9.530 | 9.558 | 120,460 | -0.08(-0.87%) |
Oct 03, 2017 | 9.726 | 9.781 | 9.502 | 9.642 | 161,151 | -0.08(-0.86%) |
Oct 02, 2017 | 9.586 | 9.754 | 9.550 | 9.726 | 172,188 | +0.20(+2.05%) |
Sep 29, 2017 | 9.614 | 9.809 | 9.390 | 9.530 | 442,188 | +0.00(+0.00%) |
Sep 28, 2017 | 9.502 | 9.669 | 9.334 | 9.530 | 189,696 | +0.03(+0.29%) |
Sep 27, 2017 | 9.614 | 9.502 | 654,943 | +0.14(+1.49%) | ||
Sep 26, 2017 | 9.306 | 9.446 | 9.215 | 9.362 | 361,809 | +0.08(+0.90%) |
Sep 25, 2017 | 9.278 | 9.306 | 9.139 | 9.278 | 255,012 | -0.08(-0.90%) |
Sep 22, 2017 | 9.195 | 9.418 | 9.195 | 9.362 | 191,825 | +0.11(+1.21%) |
Sep 21, 2017 | 9.306 | 9.390 | 9.195 | 9.250 | 163,185 | -0.08(-0.90%) |
Sep 20, 2017 | 9.390 | 9.418 | 9.223 | 9.334 | 161,358 | +0.00(+0.00%) |
Sep 19, 2017 | 9.334 | 9.390 | 9.195 | 9.334 | 212,990 | +0.08(+0.91%) |
Sep 18, 2017 | 9.502 | 9.670 | 9.111 | 9.250 | 526,424 | -0.25(-2.65%) |
Sep 15, 2017 | 9.530 | 9.619 | 9.278 | 9.502 | 1,578,879 | +0.03(+0.29%) |
Sep 14, 2017 | 9.586 | 9.754 | 9.418 | 9.474 | 260,349 | -0.06(-0.59%) |
Sep 13, 2017 | 9.754 | 9.446 | 9.530 | 230,300 | +0.08(+0.89%) | |
Sep 12, 2017 | 9.195 | 9.642 | 9.139 | 9.446 | 176,231 | +0.25(+2.74%) |
Sep 11, 2017 | 9.278 | 9.390 | 8.971 | 9.195 | 284,050 | -0.03(-0.30%) |
Sep 08, 2017 | 9.167 | 9.362 | 9.083 | 9.223 | 157,972 | +0.08(+0.92%) |
Sep 07, 2017 | 9.139 | 9.446 | 8.887 | 9.139 | 253,356 | -0.03(-0.30%) |
Sep 06, 2017 | 9.195 | 9.390 | 9.139 | 9.167 | 234,830 | -0.03(-0.30%) |
Sep 05, 2017 | 9.334 | 9.670 | 9.083 | 9.195 | 239,878 | -0.42(-4.36%) |
Sep 01, 2017 | 9.167 | 9.670 | 9.167 | 9.614 | 286,753 | +0.45(+4.88%) |
Aug 31, 2017 | 9.167 | 9.614 | 9.083 | 9.167 | 276,537 | +0.06(+0.61%) |
Aug 30, 2017 | 8.608 | 9.243 | 8.468 | 9.111 | 765,725 | +0.56(+6.54%) |
Aug 29, 2017 | 8.608 | 8.608 | 8.524 | 8.552 | 128,929 | -0.08(-0.97%) |
Aug 28, 2017 | 8.859 | 8.929 | 8.608 | 8.636 | 141,000 | -0.22(-2.52%) |
Aug 25, 2017 | 8.831 | 8.887 | 8.594 | 8.859 | 194,333 | +0.06(+0.63%) |
Aug 24, 2017 | 8.580 | 8.887 | 8.552 | 8.803 | 236,454 | +0.25(+2.94%) |
Aug 23, 2017 | 8.552 | 8.581 | 8.524 | 8.552 | 129,149 | -0.06(-0.65%) |
Aug 22, 2017 | 8.664 | 8.747 | 8.580 | 8.608 | 65,117 | -0.03(-0.32%) |
Aug 21, 2017 | 8.565 | 8.775 | 8.524 | 8.636 | 119,642 | +0.06(+0.65%) |
Aug 18, 2017 | 8.580 | 8.719 | 8.524 | 8.580 | 143,060 | -0.08(-0.97%) |
Aug 17, 2017 | 8.664 | 8.992 | 8.636 | 8.664 | 250,327 | -0.10(-1.08%) |
Aug 16, 2017 | 8.675 | 8.842 | 8.675 | 8.759 | 115,553 | +0.03(+0.32%) |
Aug 15, 2017 | 8.897 | 9.008 | 8.703 | 8.731 | 238,185 | -0.14(-1.56%) |
Aug 14, 2017 | 8.675 | 9.064 | 8.537 | 8.869 | 324,729 | +0.14(+1.59%) |
Aug 11, 2017 | 8.842 | 8.980 | 8.731 | 8.731 | 296,272 | -0.14(-1.56%) |
Aug 10, 2017 | 9.258 | 9.258 | 8.869 | 8.869 | 376,648 | -0.42(-4.48%) |
Aug 09, 2017 | 9.424 | 9.701 | 9.258 | 9.285 | 346,458 | -0.25(-2.62%) |
Aug 08, 2017 | 10.17 | 10.20 | 9.313 | 9.535 | 659,927 | -0.64(-6.27%) |
Aug 07, 2017 | 10.23 | 10.39 | 10.14 | 10.17 | 271,154 | -0.06(-0.54%) |
Aug 04, 2017 | 10.31 | 10.20 | 10.23 | 124,742 | -0.08(-0.81%) | |
Aug 03, 2017 | 10.45 | 10.67 | 10.26 | 10.31 | 145,706 | -0.11(-1.06%) |
Aug 02, 2017 | 10.62 | 10.62 | 10.09 | 10.42 | 116,020 | -0.22(-2.08%) |