Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.672 | 10.00 | 9.434 | 9.933 | 7,360,072 | +0.19(+1.98%) |
Oct 30, 2017 | 9.797 | 9.848 | 9.584 | 9.740 | 4,558,004 | -0.12(-1.21%) |
Oct 27, 2017 | 9.933 | 9.939 | 9.706 | 9.860 | 8,499,065 | -0.01(-0.11%) |
Oct 26, 2017 | 9.553 | 9.888 | 9.553 | 9.871 | 7,885,998 | +0.32(+3.39%) |
Oct 25, 2017 | 9.366 | 9.661 | 9.366 | 9.547 | 6,599,556 | +0.28(+3.00%) |
Oct 24, 2017 | 9.320 | 9.377 | 9.190 | 9.269 | 8,794,721 | -0.02(-0.24%) |
Oct 23, 2017 | 9.536 | 9.542 | 9.213 | 9.292 | 5,145,637 | -0.16(-1.74%) |
Oct 20, 2017 | 9.156 | 9.479 | 9.088 | 9.457 | 6,130,262 | +0.33(+3.61%) |
Oct 19, 2017 | 9.451 | 10.02 | 9.099 | 9.127 | 14,003,142 | +0.13(+1.45%) |
Oct 18, 2017 | 8.912 | 9.025 | 8.724 | 8.997 | 4,041,322 | +0.07(+0.76%) |
Oct 17, 2017 | 8.628 | 8.963 | 8.628 | 8.929 | 5,285,174 | +0.30(+3.42%) |
Oct 16, 2017 | 8.656 | 8.741 | 8.571 | 8.634 | 4,866,407 | -0.01(-0.07%) |
Oct 13, 2017 | 8.668 | 8.693 | 8.531 | 8.639 | 5,022,388 | -0.02(-0.26%) |
Oct 12, 2017 | 8.520 | 8.790 | 8.514 | 8.662 | 4,116,042 | +0.07(+0.86%) |
Oct 11, 2017 | 8.758 | 8.764 | 8.548 | 8.588 | 6,747,451 | -0.13(-1.50%) |
Oct 10, 2017 | 8.810 | 8.861 | 8.685 | 8.719 | 5,086,133 | -0.09(-1.03%) |
Oct 09, 2017 | 8.741 | 8.959 | 8.730 | 8.810 | 4,734,001 | +0.10(+1.17%) |
Oct 06, 2017 | 9.054 | 9.099 | 8.631 | 8.707 | 8,235,646 | -0.40(-4.39%) |
Oct 05, 2017 | 8.951 | 9.150 | 8.878 | 9.108 | 8,969,935 | +0.28(+3.12%) |
Oct 04, 2017 | 8.401 | 8.997 | 8.168 | 8.832 | 16,615,689 | +0.44(+5.21%) |
Oct 03, 2017 | 8.407 | 8.719 | 8.384 | 8.395 | 11,731,418 | +0.11(+1.30%) |
Oct 02, 2017 | 8.191 | 8.365 | 8.049 | 8.287 | 8,482,570 | -0.03(-0.41%) |
Sep 29, 2017 | 8.287 | 8.344 | 8.066 | 8.321 | 10,660,059 | +0.00(+0.00%) |
Sep 28, 2017 | 8.157 | 8.384 | 7.839 | 8.321 | 14,579,415 | +0.30(+3.75%) |
Sep 27, 2017 | 7.993 | 8.021 | 21,376,732 | -0.50(-5.91%) | ||
Sep 26, 2017 | 9.278 | 9.278 | 8.500 | 8.524 | 21,806,266 | -0.93(-9.82%) |
Sep 25, 2017 | 9.371 | 9.529 | 9.257 | 9.453 | 12,769,856 | +0.46(+5.15%) |
Sep 22, 2017 | 8.979 | 9.284 | 8.865 | 8.990 | 12,005,310 | +0.27(+3.12%) |
Sep 21, 2017 | 8.875 | 9.082 | 8.659 | 8.718 | 7,239,786 | -0.18(-2.02%) |
Sep 20, 2017 | 9.066 | 9.082 | 8.603 | 8.897 | 13,466,557 | -0.19(-2.10%) |
Sep 19, 2017 | 9.556 | 9.638 | 8.794 | 9.088 | 13,802,625 | -0.42(-4.46%) |
Sep 18, 2017 | 10.01 | 10.15 | 9.453 | 9.512 | 9,605,227 | -0.51(-5.05%) |
Sep 15, 2017 | 10.02 | 10.25 | 9.992 | 10.02 | 7,360,290 | -0.02(-0.22%) |
Sep 14, 2017 | 10.25 | 10.40 | 10.04 | 10.04 | 4,608,849 | -0.22(-2.12%) |
Sep 13, 2017 | 10.24 | 10.42 | 10.18 | 10.26 | 3,536,590 | +0.02(+0.16%) |
Sep 12, 2017 | 10.11 | 10.31 | 10.05 | 10.24 | 2,660,020 | +0.13(+1.29%) |
Sep 11, 2017 | 10.20 | 10.39 | 10.11 | 10.11 | 3,762,813 | -0.05(-0.48%) |
Sep 08, 2017 | 10.19 | 10.29 | 9.921 | 10.16 | 4,783,902 | -0.08(-0.80%) |
Sep 07, 2017 | 10.41 | 10.59 | 10.24 | 10.24 | 3,192,565 | -0.17(-1.62%) |
Sep 06, 2017 | 10.43 | 10.61 | 10.33 | 10.41 | 3,139,174 | +0.04(+0.37%) |
Sep 05, 2017 | 10.60 | 10.69 | 10.34 | 10.37 | 3,518,570 | -0.19(-1.80%) |
Sep 01, 2017 | 10.50 | 10.68 | 10.49 | 10.56 | 2,488,405 | +0.08(+0.73%) |
Aug 31, 2017 | 10.57 | 10.61 | 10.44 | 10.49 | 3,045,285 | -0.04(-0.36%) |
Aug 30, 2017 | 10.59 | 10.60 | 10.42 | 10.53 | 2,915,477 | -0.06(-0.57%) |
Aug 29, 2017 | 10.72 | 10.84 | 10.56 | 10.59 | 1,985,269 | -0.14(-1.27%) |
Aug 28, 2017 | 10.74 | 10.85 | 10.70 | 10.72 | 2,627,363 | +0.02(+0.20%) |
Aug 25, 2017 | 10.63 | 10.76 | 10.51 | 10.70 | 1,505,594 | +0.13(+1.24%) |
Aug 24, 2017 | 10.57 | 10.78 | 10.56 | 10.57 | 2,781,017 | +0.03(+0.26%) |
Aug 23, 2017 | 10.29 | 10.60 | 10.23 | 10.54 | 3,479,384 | +0.23(+2.27%) |
Aug 22, 2017 | 10.49 | 10.54 | 10.24 | 10.31 | 3,964,694 | -0.16(-1.56%) |
Aug 21, 2017 | 10.42 | 10.59 | 10.35 | 10.47 | 3,183,243 | +0.03(+0.31%) |
Aug 18, 2017 | 10.59 | 10.61 | 10.19 | 10.44 | 4,536,271 | -0.19(-1.74%) |
Aug 17, 2017 | 10.62 | 10.67 | 10.54 | 10.62 | 5,185,893 | +0.00(+0.00%) |
Aug 16, 2017 | 10.31 | 10.66 | 10.25 | 10.62 | 6,177,879 | +0.48(+4.72%) |
Aug 15, 2017 | 10.70 | 10.86 | 9.877 | 10.14 | 8,737,568 | -0.83(-7.59%) |
Aug 14, 2017 | 10.61 | 11.00 | 10.55 | 10.98 | 6,011,540 | +0.43(+4.08%) |
Aug 11, 2017 | 10.96 | 11.34 | 10.31 | 10.55 | 10,912,615 | -0.45(-4.06%) |
Aug 10, 2017 | 11.84 | 11.86 | 10.92 | 10.99 | 7,323,732 | -0.83(-7.00%) |
Aug 09, 2017 | 12.30 | 12.31 | 11.68 | 11.82 | 5,495,408 | -0.50(-4.07%) |
Aug 08, 2017 | 12.54 | 12.68 | 12.18 | 12.32 | 4,146,792 | -0.16(-1.31%) |
Aug 07, 2017 | 11.98 | 12.52 | 11.79 | 12.49 | 4,554,583 | +0.59(+4.99%) |
Aug 04, 2017 | 12.39 | 12.64 | 11.73 | 11.89 | 13,446,752 | -0.40(-3.23%) |
Aug 03, 2017 | 13.23 | 13.33 | 12.30 | 12.29 | 7,955,454 | -1.15(-8.59%) |
Aug 02, 2017 | 13.70 | 13.75 | 13.39 | 13.44 | 3,738,703 | -0.27(-1.95%) |