Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.02 | 10.02 | 9.685 | 9.809 | 557,655 | -0.17(-1.66%) |
Oct 30, 2017 | 9.994 | 10.20 | 9.850 | 9.974 | 442,216 | +0.04(+0.42%) |
Oct 27, 2017 | 9.788 | 10.04 | 9.643 | 9.932 | 428,819 | +0.17(+1.69%) |
Oct 26, 2017 | 9.664 | 9.891 | 9.602 | 9.767 | 416,068 | +0.14(+1.50%) |
Oct 25, 2017 | 9.623 | 9.647 | 9.334 | 9.623 | 401,167 | +0.00(+0.00%) |
Oct 24, 2017 | 9.581 | 9.695 | 9.571 | 9.623 | 279,851 | +0.12(+1.30%) |
Oct 23, 2017 | 9.581 | 9.747 | 9.499 | 9.499 | 355,577 | -0.10(-1.08%) |
Oct 20, 2017 | 9.664 | 9.726 | 9.540 | 9.602 | 194,987 | -0.02(-0.21%) |
Oct 19, 2017 | 9.664 | 9.788 | 9.602 | 9.623 | 198,995 | -0.08(-0.85%) |
Oct 18, 2017 | 9.726 | 9.870 | 9.643 | 9.705 | 179,953 | -0.04(-0.42%) |
Oct 17, 2017 | 9.870 | 9.891 | 9.726 | 9.747 | 235,921 | -0.04(-0.42%) |
Oct 16, 2017 | 9.705 | 9.870 | 9.705 | 9.788 | 228,034 | +0.08(+0.85%) |
Oct 13, 2017 | 9.747 | 9.829 | 9.705 | 9.705 | 123,392 | -0.02(-0.21%) |
Oct 12, 2017 | 9.643 | 9.747 | 9.561 | 9.726 | 159,468 | +0.10(+1.07%) |
Oct 11, 2017 | 9.540 | 9.664 | 9.499 | 9.623 | 163,539 | +0.06(+0.65%) |
Oct 10, 2017 | 9.705 | 9.788 | 9.540 | 9.561 | 239,054 | -0.12(-1.28%) |
Oct 09, 2017 | 9.664 | 9.788 | 9.623 | 9.685 | 129,429 | +0.02(+0.21%) |
Oct 06, 2017 | 9.747 | 9.829 | 9.602 | 9.664 | 221,337 | -0.17(-1.68%) |
Oct 05, 2017 | 9.767 | 9.850 | 9.767 | 9.829 | 236,705 | +0.08(+0.85%) |
Oct 04, 2017 | 9.664 | 9.788 | 9.623 | 9.747 | 175,624 | +0.09(+0.96%) |
Oct 03, 2017 | 9.581 | 9.705 | 9.457 | 9.654 | 191,183 | +0.09(+0.97%) |
Oct 02, 2017 | 9.561 | 9.643 | 9.334 | 9.561 | 323,439 | -0.04(-0.43%) |
Sep 29, 2017 | 9.726 | 9.850 | 9.478 | 9.602 | 970,936 | -0.02(-0.21%) |
Sep 28, 2017 | 9.664 | 9.664 | 9.519 | 9.623 | 143,713 | -0.04(-0.43%) |
Sep 27, 2017 | 9.705 | 9.705 | 9.581 | 9.664 | 101,467 | +0.00(+0.00%) |
Sep 26, 2017 | 9.664 | 9.726 | 9.581 | 9.664 | 278,176 | +0.00(+0.00%) |
Sep 25, 2017 | 9.705 | 9.809 | 9.643 | 9.664 | 227,320 | +0.00(+0.00%) |
Sep 22, 2017 | 9.705 | 9.809 | 9.643 | 9.664 | 115,581 | -0.06(-0.64%) |
Sep 21, 2017 | 9.829 | 9.829 | 9.656 | 9.726 | 176,340 | -0.12(-1.26%) |
Sep 20, 2017 | 9.726 | 9.870 | 9.685 | 9.850 | 222,225 | +0.19(+1.92%) |
Sep 19, 2017 | 9.581 | 9.726 | 9.540 | 9.664 | 331,151 | +0.10(+1.08%) |
Sep 18, 2017 | 9.396 | 9.581 | 9.272 | 9.561 | 2,417,055 | +0.25(+2.66%) |
Sep 15, 2017 | 9.396 | 9.437 | 9.272 | 9.313 | 455,149 | +0.02(+0.22%) |
Sep 14, 2017 | 9.230 | 9.396 | 9.210 | 9.292 | 194,009 | +0.08(+0.90%) |
Sep 13, 2017 | 9.148 | 9.313 | 9.148 | 9.210 | 236,603 | +0.04(+0.45%) |
Sep 12, 2017 | 9.272 | 9.313 | 9.168 | 9.168 | 187,559 | -0.08(-0.89%) |
Sep 11, 2017 | 9.313 | 9.354 | 9.189 | 9.251 | 188,258 | +0.02(+0.22%) |
Sep 08, 2017 | 9.230 | 9.334 | 9.148 | 9.230 | 176,602 | +0.02(+0.22%) |
Sep 07, 2017 | 9.313 | 9.354 | 9.210 | 9.210 | 134,095 | -0.08(-0.89%) |
Sep 06, 2017 | 9.375 | 9.416 | 9.272 | 9.292 | 204,433 | -0.06(-0.66%) |
Sep 05, 2017 | 9.499 | 9.540 | 9.354 | 9.354 | 264,653 | -0.06(-0.66%) |
Sep 01, 2017 | 9.437 | 9.478 | 9.375 | 9.416 | 200,665 | +0.04(+0.44%) |
Aug 31, 2017 | 9.416 | 9.499 | 9.344 | 9.375 | 273,198 | +0.00(+0.00%) |
Aug 30, 2017 | 9.416 | 9.540 | 9.375 | 9.375 | 208,770 | -0.06(-0.66%) |
Aug 29, 2017 | 9.416 | 9.602 | 9.375 | 9.437 | 181,195 | -0.04(-0.44%) |
Aug 28, 2017 | 9.705 | 9.705 | 9.478 | 9.478 | 254,480 | -0.23(-2.34%) |
Aug 25, 2017 | 9.623 | 9.747 | 9.581 | 9.705 | 219,303 | +0.08(+0.86%) |
Aug 24, 2017 | 9.623 | 9.685 | 9.540 | 9.623 | 95,413 | +0.00(+0.00%) |
Aug 23, 2017 | 9.499 | 9.767 | 9.499 | 9.623 | 251,962 | +0.06(+0.65%) |
Aug 22, 2017 | 9.396 | 9.581 | 9.396 | 9.561 | 152,529 | +0.19(+1.98%) |
Aug 21, 2017 | 9.540 | 9.540 | 9.313 | 9.375 | 207,365 | -0.19(-1.94%) |
Aug 18, 2017 | 9.437 | 9.581 | 9.398 | 9.561 | 297,465 | +0.14(+1.54%) |
Aug 17, 2017 | 9.396 | 9.581 | 9.396 | 9.416 | 168,105 | -0.04(-0.44%) |
Aug 16, 2017 | 9.437 | 9.561 | 9.396 | 9.457 | 261,098 | +0.00(+0.00%) |
Aug 15, 2017 | 9.540 | 9.540 | 9.432 | 9.457 | 229,017 | -0.02(-0.22%) |
Aug 14, 2017 | 9.540 | 9.705 | 9.478 | 9.478 | 251,894 | -0.06(-0.65%) |
Aug 11, 2017 | 9.457 | 9.581 | 9.189 | 9.540 | 433,228 | +0.02(+0.22%) |
Aug 10, 2017 | 9.602 | 9.664 | 9.457 | 9.519 | 657,144 | -0.10(-1.07%) |
Aug 09, 2017 | 9.561 | 9.685 | 9.561 | 9.623 | 204,111 | +0.00(+0.00%) |
Aug 08, 2017 | 9.726 | 9.870 | 9.581 | 9.623 | 324,555 | -0.17(-1.69%) |
Aug 07, 2017 | 9.809 | 9.891 | 9.705 | 9.788 | 280,893 | -0.02(-0.21%) |
Aug 04, 2017 | 9.664 | 9.870 | 9.581 | 9.809 | 1,008,412 | +0.14(+1.50%) |
Aug 03, 2017 | 9.870 | 9.994 | 9.643 | 9.664 | 440,192 | -0.20(-2.05%) |
Aug 02, 2017 | 9.907 | 10.05 | 9.644 | 9.866 | 1,215,867 | -0.06(-0.61%) |