Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.990 | 9.490 | 8.900 | 9.280 | 129,020 | +0.29(+3.23%) |
Oct 30, 2017 | 9.540 | 9.580 | 8.980 | 8.990 | 140,818 | -0.69(-7.13%) |
Oct 27, 2017 | 9.810 | 9.850 | 9.500 | 9.680 | 114,198 | -0.16(-1.63%) |
Oct 26, 2017 | 9.660 | 9.870 | 9.495 | 9.840 | 183,303 | +0.20(+2.07%) |
Oct 25, 2017 | 9.730 | 10.03 | 9.370 | 9.640 | 151,585 | -0.10(-1.03%) |
Oct 24, 2017 | 9.890 | 10.43 | 9.740 | 9.740 | 131,432 | -0.10(-1.02%) |
Oct 23, 2017 | 10.16 | 10.31 | 9.770 | 9.840 | 151,134 | -0.32(-3.15%) |
Oct 20, 2017 | 10.13 | 10.19 | 9.980 | 10.16 | 88,901 | +0.18(+1.80%) |
Oct 19, 2017 | 10.30 | 10.33 | 9.750 | 9.980 | 187,817 | -0.38(-3.67%) |
Oct 18, 2017 | 10.14 | 10.45 | 10.14 | 10.36 | 143,138 | +0.21(+2.07%) |
Oct 17, 2017 | 10.06 | 10.29 | 9.940 | 10.15 | 164,877 | +0.06(+0.59%) |
Oct 16, 2017 | 10.31 | 10.51 | 10.06 | 10.09 | 110,854 | -0.19(-1.85%) |
Oct 13, 2017 | 10.36 | 10.50 | 10.29 | 10.28 | 100,000 | -0.11(-1.06%) |
Oct 12, 2017 | 10.26 | 10.52 | 10.04 | 10.39 | 281,073 | +0.10(+0.97%) |
Oct 11, 2017 | 10.62 | 10.71 | 10.25 | 10.29 | 220,966 | -0.39(-3.65%) |
Oct 10, 2017 | 10.56 | 10.90 | 10.45 | 10.68 | 277,696 | +0.18(+1.71%) |
Oct 09, 2017 | 10.62 | 10.77 | 10.43 | 10.50 | 157,085 | -0.14(-1.32%) |
Oct 06, 2017 | 10.53 | 10.69 | 10.48 | 10.64 | 133,164 | +0.09(+0.85%) |
Oct 05, 2017 | 10.62 | 10.85 | 10.41 | 10.55 | 319,572 | -0.05(-0.47%) |
Oct 04, 2017 | 10.71 | 10.93 | 10.52 | 10.60 | 221,934 | -0.14(-1.30%) |
Oct 03, 2017 | 10.29 | 10.98 | 10.25 | 10.74 | 418,338 | +0.52(+5.09%) |
Oct 02, 2017 | 10.49 | 10.50 | 10.18 | 10.22 | 210,981 | -0.18(-1.73%) |
Sep 29, 2017 | 10.26 | 10.50 | 10.11 | 10.40 | 210,806 | +0.11(+1.07%) |
Sep 28, 2017 | 10.26 | 10.31 | 10.09 | 10.29 | 155,403 | +0.03(+0.29%) |
Sep 27, 2017 | 10.15 | 10.38 | 9.730 | 10.26 | 274,309 | +0.13(+1.28%) |
Sep 26, 2017 | 9.350 | 10.35 | 9.280 | 10.13 | 450,118 | +0.79(+8.46%) |
Sep 25, 2017 | 9.510 | 10.19 | 9.230 | 9.340 | 388,889 | -0.16(-1.68%) |
Sep 22, 2017 | 9.330 | 9.640 | 9.330 | 9.500 | 439,542 | +0.04(+0.42%) |
Sep 21, 2017 | 9.180 | 9.650 | 9.170 | 9.460 | 462,444 | +0.29(+3.16%) |
Sep 20, 2017 | 9.190 | 9.365 | 9.030 | 9.170 | 408,083 | +0.02(+0.22%) |
Sep 19, 2017 | 9.150 | 9.210 | 9.000 | 9.150 | 414,051 | +0.05(+0.55%) |
Sep 18, 2017 | 9.050 | 9.210 | 9.010 | 9.100 | 207,497 | +0.05(+0.55%) |
Sep 15, 2017 | 9.150 | 9.280 | 8.830 | 9.050 | 799,143 | -0.10(-1.09%) |
Sep 14, 2017 | 9.140 | 9.230 | 9.050 | 9.150 | 236,436 | +0.00(+0.00%) |
Sep 13, 2017 | 9.150 | 9.450 | 8.950 | 9.150 | 517,449 | +0.00(+0.00%) |
Sep 12, 2017 | 9.000 | 9.370 | 8.940 | 9.150 | 245,888 | +0.18(+2.01%) |
Sep 11, 2017 | 9.000 | 9.100 | 8.840 | 8.970 | 265,266 | +0.05(+0.56%) |
Sep 08, 2017 | 8.880 | 9.030 | 8.700 | 8.920 | 180,899 | -0.02(-0.22%) |
Sep 07, 2017 | 8.860 | 9.220 | 8.750 | 8.940 | 293,578 | +0.04(+0.45%) |
Sep 06, 2017 | 8.780 | 9.000 | 8.550 | 8.900 | 270,680 | +0.20(+2.30%) |
Sep 05, 2017 | 8.920 | 9.440 | 8.660 | 8.700 | 421,342 | -0.22(-2.47%) |
Sep 01, 2017 | 8.750 | 9.025 | 8.640 | 8.920 | 287,681 | +0.16(+1.83%) |
Aug 31, 2017 | 9.070 | 9.430 | 8.700 | 8.760 | 182,721 | -0.29(-3.20%) |
Aug 30, 2017 | 8.670 | 9.090 | 8.330 | 9.050 | 431,400 | +0.39(+4.50%) |
Aug 29, 2017 | 8.120 | 8.795 | 7.950 | 8.660 | 307,537 | +0.36(+4.34%) |
Aug 28, 2017 | 8.530 | 8.580 | 8.210 | 8.300 | 221,358 | -0.23(-2.70%) |
Aug 25, 2017 | 8.701 | 8.185 | 8.530 | 160,170 | -0.03(-0.35%) | |
Aug 24, 2017 | 8.130 | 8.610 | 7.990 | 8.560 | 123,936 | +0.47(+5.81%) |
Aug 23, 2017 | 7.780 | 8.200 | 7.734 | 8.090 | 174,020 | +0.29(+3.72%) |
Aug 22, 2017 | 7.920 | 8.230 | 7.680 | 7.800 | 164,626 | -0.12(-1.52%) |
Aug 21, 2017 | 8.100 | 8.200 | 7.700 | 7.920 | 156,175 | -0.22(-2.70%) |
Aug 18, 2017 | 7.950 | 8.450 | 7.900 | 8.140 | 268,506 | +0.14(+1.75%) |
Aug 17, 2017 | 8.130 | 8.175 | 7.770 | 8.000 | 169,247 | -0.13(-1.60%) |
Aug 16, 2017 | 8.090 | 8.840 | 8.010 | 8.130 | 289,274 | +0.45(+5.86%) |
Aug 15, 2017 | 8.020 | 8.020 | 7.500 | 7.680 | 205,491 | -0.33(-4.12%) |
Aug 14, 2017 | 7.920 | 8.090 | 7.570 | 8.010 | 204,241 | +0.14(+1.78%) |
Aug 11, 2017 | 7.710 | 7.890 | 7.640 | 7.870 | 104,120 | +0.18(+2.34%) |
Aug 10, 2017 | 7.700 | 7.870 | 7.650 | 7.690 | 148,544 | -0.06(-0.77%) |
Aug 09, 2017 | 8.250 | 8.275 | 7.600 | 7.750 | 209,715 | -0.52(-6.29%) |
Aug 08, 2017 | 8.150 | 8.600 | 7.984 | 8.270 | 245,652 | +0.27(+3.37%) |
Aug 07, 2017 | 7.860 | 8.070 | 7.703 | 8.000 | 229,382 | +0.15(+1.91%) |
Aug 04, 2017 | 7.700 | 7.910 | 7.451 | 7.850 | 176,105 | +0.22(+2.88%) |
Aug 03, 2017 | 7.660 | 7.790 | 7.350 | 7.630 | 226,360 | -0.04(-0.52%) |
Aug 02, 2017 | 7.630 | 8.059 | 7.398 | 7.670 | 386,955 | +0.09(+1.19%) |