Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.906 | 10.56 | 9.698 | 10.47 | 1,755,508 | +0.55(+5.55%) |
Oct 30, 2017 | 9.726 | 10.11 | 9.688 | 9.916 | 1,701,746 | +0.33(+3.47%) |
Oct 27, 2017 | 8.739 | 9.802 | 8.636 | 9.584 | 2,504,041 | +0.70(+7.91%) |
Oct 26, 2017 | 8.834 | 9.033 | 8.749 | 8.882 | 922,624 | +0.07(+0.75%) |
Oct 25, 2017 | 9.166 | 9.233 | 8.388 | 8.815 | 2,178,839 | -0.52(-5.59%) |
Oct 24, 2017 | 9.442 | 9.565 | 9.157 | 9.337 | 801,626 | +0.09(+0.92%) |
Oct 23, 2017 | 10.12 | 10.23 | 9.233 | 9.252 | 1,315,615 | -0.84(-8.28%) |
Oct 20, 2017 | 10.06 | 10.17 | 9.906 | 10.09 | 675,580 | +0.08(+0.76%) |
Oct 19, 2017 | 10.06 | 10.11 | 9.707 | 10.01 | 1,204,762 | -0.21(-2.04%) |
Oct 18, 2017 | 9.935 | 10.30 | 9.935 | 10.22 | 1,248,437 | +0.31(+3.16%) |
Oct 17, 2017 | 9.992 | 10.20 | 9.802 | 9.906 | 829,229 | -0.06(-0.57%) |
Oct 16, 2017 | 10.12 | 10.14 | 9.821 | 9.963 | 684,798 | +0.22(+2.24%) |
Oct 13, 2017 | 9.821 | 9.959 | 9.622 | 9.745 | 862,771 | +0.05(+0.49%) |
Oct 12, 2017 | 9.707 | 9.821 | 9.584 | 9.698 | 922,842 | -0.25(-2.48%) |
Oct 11, 2017 | 10.17 | 10.19 | 9.887 | 9.944 | 1,086,902 | -0.13(-1.32%) |
Oct 10, 2017 | 10.12 | 10.39 | 9.887 | 10.08 | 980,038 | +0.13(+1.34%) |
Oct 09, 2017 | 9.831 | 10.05 | 9.783 | 9.944 | 755,598 | +0.20(+2.04%) |
Oct 06, 2017 | 9.612 | 9.812 | 9.366 | 9.745 | 1,236,097 | -0.18(-1.82%) |
Oct 05, 2017 | 9.944 | 10.20 | 9.878 | 9.925 | 1,186,504 | +0.05(+0.48%) |
Oct 04, 2017 | 10.37 | 10.49 | 9.869 | 9.878 | 1,624,156 | -0.46(-4.41%) |
Oct 03, 2017 | 10.03 | 10.50 | 10.03 | 10.33 | 1,294,586 | +0.18(+1.78%) |
Oct 02, 2017 | 9.508 | 10.27 | 9.328 | 10.15 | 1,335,868 | +0.23(+2.29%) |
Sep 29, 2017 | 9.812 | 10.17 | 9.679 | 9.925 | 1,470,172 | -0.14(-1.41%) |
Sep 28, 2017 | 10.51 | 10.73 | 9.831 | 10.07 | 1,688,852 | -0.35(-3.37%) |
Sep 27, 2017 | 10.37 | 10.61 | 10.19 | 10.42 | 1,793,091 | +0.09(+0.83%) |
Sep 26, 2017 | 9.935 | 10.42 | 9.746 | 10.33 | 1,596,394 | +0.42(+4.21%) |
Sep 25, 2017 | 9.850 | 10.15 | 9.612 | 9.916 | 1,942,362 | +0.26(+2.65%) |
Sep 22, 2017 | 9.584 | 9.726 | 9.223 | 9.660 | 1,533,986 | -0.01(-0.10%) |
Sep 21, 2017 | 9.489 | 9.707 | 9.290 | 9.669 | 1,679,134 | +0.28(+2.93%) |
Sep 20, 2017 | 8.872 | 9.404 | 8.834 | 9.394 | 2,356,754 | +0.66(+7.61%) |
Sep 19, 2017 | 8.540 | 8.796 | 8.455 | 8.730 | 1,357,748 | +0.32(+3.84%) |
Sep 18, 2017 | 8.018 | 8.474 | 7.942 | 8.407 | 1,446,105 | +0.33(+4.11%) |
Sep 15, 2017 | 8.037 | 8.132 | 7.847 | 8.075 | 2,729,809 | +0.09(+1.07%) |
Sep 14, 2017 | 8.075 | 8.227 | 7.743 | 7.990 | 1,670,145 | +0.11(+1.45%) |
Sep 13, 2017 | 7.734 | 8.104 | 7.515 | 7.876 | 2,319,984 | +0.17(+2.22%) |
Sep 12, 2017 | 7.098 | 7.847 | 7.022 | 7.705 | 2,007,945 | +0.62(+8.70%) |
Sep 11, 2017 | 7.221 | 7.259 | 6.974 | 7.088 | 1,187,311 | -0.18(-2.48%) |
Sep 08, 2017 | 7.525 | 7.553 | 7.089 | 7.269 | 1,001,069 | -0.31(-4.13%) |
Sep 07, 2017 | 7.411 | 7.591 | 7.335 | 7.582 | 895,616 | +0.09(+1.27%) |
Sep 06, 2017 | 7.601 | 7.363 | 7.487 | 1,568,716 | +0.19(+2.60%) | |
Sep 05, 2017 | 7.696 | 7.847 | 7.136 | 7.297 | 1,397,601 | -0.05(-0.65%) |
Sep 01, 2017 | 7.420 | 7.429 | 7.164 | 7.344 | 1,220,843 | -0.06(-0.77%) |
Aug 31, 2017 | 7.107 | 7.468 | 7.052 | 7.401 | 1,896,658 | +0.42(+5.98%) |
Aug 30, 2017 | 6.699 | 7.031 | 6.604 | 6.984 | 1,220,946 | +0.18(+2.65%) |
Aug 29, 2017 | 6.737 | 6.870 | 6.562 | 6.804 | 912,618 | +0.01(+0.14%) |
Aug 28, 2017 | 6.927 | 6.955 | 6.481 | 6.794 | 1,284,399 | -0.08(-1.10%) |
Aug 25, 2017 | 6.576 | 6.908 | 6.557 | 6.870 | 798,778 | +0.33(+5.08%) |
Aug 24, 2017 | 6.452 | 6.614 | 6.358 | 6.538 | 894,153 | +0.02(+0.29%) |
Aug 23, 2017 | 6.538 | 6.785 | 6.443 | 6.519 | 1,505,980 | -0.06(-0.87%) |
Aug 22, 2017 | 6.282 | 6.595 | 6.215 | 6.576 | 1,430,701 | +0.37(+5.96%) |
Aug 21, 2017 | 6.386 | 6.471 | 6.139 | 6.206 | 1,513,534 | -0.26(-3.96%) |
Aug 18, 2017 | 6.225 | 6.604 | 6.225 | 6.462 | 955,364 | +0.18(+2.87%) |
Aug 17, 2017 | 6.206 | 6.528 | 6.168 | 6.282 | 1,166,818 | -0.03(-0.45%) |
Aug 16, 2017 | 6.519 | 6.709 | 6.215 | 6.310 | 1,506,688 | -0.20(-3.06%) |
Aug 15, 2017 | 6.671 | 6.728 | 6.320 | 6.509 | 1,542,533 | -0.16(-2.42%) |
Aug 14, 2017 | 6.898 | 6.955 | 6.642 | 6.671 | 1,575,949 | -0.21(-3.03%) |
Aug 11, 2017 | 6.642 | 6.965 | 6.642 | 6.879 | 1,075,086 | +0.06(+0.83%) |
Aug 10, 2017 | 6.917 | 7.306 | 6.756 | 6.823 | 1,244,349 | +0.01(+0.14%) |
Aug 09, 2017 | 6.955 | 7.050 | 6.699 | 6.813 | 1,111,182 | -0.06(-0.83%) |
Aug 08, 2017 | 6.823 | 7.311 | 6.756 | 6.870 | 1,736,803 | -0.07(-0.96%) |
Aug 07, 2017 | 6.661 | 7.069 | 6.471 | 6.936 | 1,460,422 | +0.25(+3.69%) |
Aug 04, 2017 | 6.832 | 7.102 | 6.234 | 6.690 | 3,529,240 | -0.35(-4.99%) |
Aug 03, 2017 | 7.164 | 7.458 | 6.927 | 7.041 | 1,425,207 | -0.15(-2.11%) |
Aug 02, 2017 | 7.250 | 7.639 | 7.145 | 7.193 | 1,715,705 | -0.24(-3.19%) |