Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.734 | 10.07 | 9.495 | 9.997 | 7,313,089 | +0.19(+1.98%) |
Oct 30, 2017 | 9.860 | 9.912 | 9.646 | 9.803 | 4,528,908 | -0.12(-1.21%) |
Oct 27, 2017 | 9.997 | 10.00 | 9.769 | 9.923 | 8,444,812 | -0.01(-0.12%) |
Oct 26, 2017 | 9.614 | 9.952 | 9.614 | 9.934 | 7,835,658 | +0.33(+3.39%) |
Oct 25, 2017 | 9.426 | 9.723 | 9.426 | 9.609 | 6,557,428 | +0.28(+3.00%) |
Oct 24, 2017 | 9.380 | 9.437 | 9.249 | 9.329 | 8,738,581 | -0.02(-0.24%) |
Oct 23, 2017 | 9.597 | 9.603 | 9.272 | 9.352 | 5,112,790 | -0.17(-1.74%) |
Oct 20, 2017 | 9.215 | 9.540 | 9.146 | 9.517 | 6,091,130 | +0.33(+3.61%) |
Oct 19, 2017 | 9.512 | 10.08 | 9.157 | 9.186 | 13,913,754 | +0.13(+1.45%) |
Oct 18, 2017 | 8.969 | 9.083 | 8.780 | 9.055 | 4,015,524 | +0.07(+0.76%) |
Oct 17, 2017 | 8.683 | 9.020 | 8.683 | 8.986 | 5,251,437 | +0.30(+3.42%) |
Oct 16, 2017 | 8.712 | 8.798 | 8.626 | 8.689 | 4,835,342 | -0.01(-0.07%) |
Oct 13, 2017 | 8.723 | 8.749 | 8.586 | 8.695 | 4,990,328 | -0.02(-0.26%) |
Oct 12, 2017 | 8.575 | 8.846 | 8.569 | 8.718 | 4,089,767 | +0.07(+0.86%) |
Oct 11, 2017 | 8.815 | 8.820 | 8.603 | 8.643 | 6,704,379 | -0.13(-1.50%) |
Oct 10, 2017 | 8.866 | 8.918 | 8.740 | 8.775 | 5,053,666 | -0.09(-1.03%) |
Oct 09, 2017 | 8.798 | 9.016 | 8.786 | 8.866 | 4,703,781 | +0.10(+1.17%) |
Oct 06, 2017 | 9.112 | 9.157 | 8.686 | 8.763 | 8,183,074 | -0.40(-4.39%) |
Oct 05, 2017 | 9.009 | 9.209 | 8.935 | 9.166 | 8,912,676 | +0.28(+3.12%) |
Oct 04, 2017 | 8.455 | 9.055 | 8.221 | 8.889 | 16,509,624 | +0.44(+5.21%) |
Oct 03, 2017 | 8.461 | 8.775 | 8.438 | 8.449 | 11,656,531 | +0.11(+1.30%) |
Oct 02, 2017 | 8.243 | 8.419 | 8.101 | 8.341 | 8,428,422 | -0.03(-0.41%) |
Sep 29, 2017 | 8.341 | 8.398 | 8.118 | 8.375 | 10,592,012 | +0.00(+0.00%) |
Sep 28, 2017 | 8.209 | 8.438 | 7.889 | 8.375 | 14,486,349 | +0.30(+3.75%) |
Sep 27, 2017 | 8.045 | 8.072 | 21,240,272 | -0.51(-5.91%) | ||
Sep 26, 2017 | 9.338 | 9.338 | 8.555 | 8.579 | 21,667,064 | -0.93(-9.82%) |
Sep 25, 2017 | 9.431 | 9.590 | 9.316 | 9.513 | 12,688,339 | +0.47(+5.15%) |
Sep 22, 2017 | 9.037 | 9.343 | 8.921 | 9.048 | 11,928,674 | +0.27(+3.12%) |
Sep 21, 2017 | 8.932 | 9.141 | 8.714 | 8.774 | 7,193,571 | -0.18(-2.02%) |
Sep 20, 2017 | 9.124 | 9.141 | 8.658 | 8.954 | 13,380,593 | -0.19(-2.10%) |
Sep 19, 2017 | 9.617 | 9.700 | 8.850 | 9.146 | 13,714,515 | -0.43(-4.46%) |
Sep 18, 2017 | 10.08 | 10.21 | 9.513 | 9.574 | 9,543,912 | -0.51(-5.05%) |
Sep 15, 2017 | 10.09 | 10.32 | 10.06 | 10.08 | 7,313,306 | -0.02(-0.22%) |
Sep 14, 2017 | 10.32 | 10.47 | 10.10 | 10.11 | 4,579,428 | -0.22(-2.12%) |
Sep 13, 2017 | 10.30 | 10.48 | 10.25 | 10.32 | 3,514,014 | +0.02(+0.16%) |
Sep 12, 2017 | 10.18 | 10.37 | 10.11 | 10.31 | 2,643,040 | +0.13(+1.29%) |
Sep 11, 2017 | 10.26 | 10.46 | 10.17 | 10.18 | 3,738,793 | -0.05(-0.48%) |
Sep 08, 2017 | 10.26 | 10.36 | 9.985 | 10.23 | 4,753,364 | -0.08(-0.80%) |
Sep 07, 2017 | 10.48 | 10.65 | 10.30 | 10.31 | 3,172,186 | -0.17(-1.62%) |
Sep 06, 2017 | 10.49 | 10.68 | 10.39 | 10.48 | 3,119,135 | +0.04(+0.37%) |
Sep 05, 2017 | 10.67 | 10.76 | 10.41 | 10.44 | 3,496,109 | -0.19(-1.80%) |
Sep 01, 2017 | 10.57 | 10.75 | 10.55 | 10.63 | 2,472,521 | +0.08(+0.73%) |
Aug 31, 2017 | 10.64 | 10.68 | 10.51 | 10.55 | 3,025,845 | -0.04(-0.36%) |
Aug 30, 2017 | 10.66 | 10.67 | 10.49 | 10.59 | 2,896,866 | -0.06(-0.57%) |
Aug 29, 2017 | 10.79 | 10.91 | 10.63 | 10.65 | 1,972,596 | -0.14(-1.27%) |
Aug 28, 2017 | 10.81 | 10.92 | 10.77 | 10.79 | 2,610,591 | +0.02(+0.20%) |
Aug 25, 2017 | 10.70 | 10.83 | 10.58 | 10.77 | 1,495,982 | +0.13(+1.24%) |
Aug 24, 2017 | 10.64 | 10.85 | 10.63 | 10.64 | 2,763,264 | +0.03(+0.26%) |
Aug 23, 2017 | 10.36 | 10.66 | 10.30 | 10.61 | 3,457,173 | +0.24(+2.27%) |
Aug 22, 2017 | 10.55 | 10.60 | 10.31 | 10.37 | 3,939,385 | -0.16(-1.56%) |
Aug 21, 2017 | 10.49 | 10.65 | 10.42 | 10.54 | 3,162,923 | +0.03(+0.31%) |
Aug 18, 2017 | 10.66 | 10.68 | 10.25 | 10.51 | 4,507,313 | -0.19(-1.74%) |
Aug 17, 2017 | 10.69 | 10.74 | 10.60 | 10.69 | 5,152,789 | +0.00(+0.00%) |
Aug 16, 2017 | 10.38 | 10.73 | 10.31 | 10.69 | 6,138,442 | +0.48(+4.72%) |
Aug 15, 2017 | 10.77 | 10.93 | 9.941 | 10.21 | 8,681,791 | -0.84(-7.59%) |
Aug 14, 2017 | 10.68 | 11.07 | 10.61 | 11.05 | 5,973,165 | +0.43(+4.08%) |
Aug 11, 2017 | 11.03 | 11.41 | 10.38 | 10.61 | 10,842,954 | -0.45(-4.06%) |
Aug 10, 2017 | 11.91 | 11.94 | 10.99 | 11.06 | 7,276,981 | -0.83(-7.00%) |
Aug 09, 2017 | 12.38 | 12.38 | 11.75 | 11.90 | 5,460,328 | -0.50(-4.07%) |
Aug 08, 2017 | 12.62 | 12.76 | 12.25 | 12.40 | 4,120,320 | -0.16(-1.31%) |
Aug 07, 2017 | 12.06 | 12.60 | 11.87 | 12.57 | 4,525,509 | +0.60(+4.99%) |
Aug 04, 2017 | 12.47 | 12.72 | 11.80 | 11.97 | 13,360,914 | -0.40(-3.23%) |
Aug 03, 2017 | 13.32 | 13.42 | 12.38 | 12.37 | 7,904,670 | -1.16(-8.59%) |
Aug 02, 2017 | 13.79 | 13.83 | 13.47 | 13.53 | 3,714,837 | -0.27(-1.95%) |