Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.850 | 8.900 | 8.250 | 8.750 | 775,828 | -0.45(-4.89%) |
Oct 30, 2017 | 9.250 | 9.450 | 9.150 | 9.200 | 545,804 | +0.00(+0.00%) |
Oct 27, 2017 | 9.200 | 9.425 | 9.100 | 9.200 | 466,591 | -0.05(-0.54%) |
Oct 26, 2017 | 9.150 | 9.350 | 9.075 | 9.250 | 223,752 | +0.10(+1.09%) |
Oct 25, 2017 | 9.150 | 9.300 | 9.000 | 9.150 | 380,498 | -0.05(-0.54%) |
Oct 24, 2017 | 9.500 | 9.500 | 9.150 | 9.200 | 448,554 | -0.15(-1.60%) |
Oct 23, 2017 | 9.450 | 9.550 | 9.300 | 9.350 | 267,538 | -0.10(-1.06%) |
Oct 20, 2017 | 9.550 | 9.550 | 9.350 | 9.450 | 334,043 | -0.05(-0.53%) |
Oct 19, 2017 | 9.700 | 9.731 | 9.350 | 9.500 | 267,616 | -0.20(-2.06%) |
Oct 18, 2017 | 9.600 | 9.800 | 9.500 | 9.700 | 834,762 | +0.15(+1.57%) |
Oct 17, 2017 | 9.750 | 9.800 | 9.550 | 9.550 | 229,926 | -0.15(-1.55%) |
Oct 16, 2017 | 9.900 | 9.950 | 9.550 | 9.700 | 270,533 | -0.15(-1.52%) |
Oct 13, 2017 | 9.900 | 10.00 | 9.800 | 9.850 | 397,349 | +0.20(+2.07%) |
Oct 12, 2017 | 9.750 | 9.750 | 9.600 | 9.650 | 448,539 | -0.15(-1.53%) |
Oct 11, 2017 | 9.800 | 9.900 | 9.700 | 9.800 | 348,365 | +0.05(+0.51%) |
Oct 10, 2017 | 10.05 | 10.05 | 9.700 | 9.750 | 398,439 | -0.10(-1.02%) |
Oct 09, 2017 | 9.700 | 9.900 | 9.650 | 9.850 | 283,242 | +0.15(+1.55%) |
Oct 06, 2017 | 9.600 | 9.829 | 9.450 | 9.700 | 534,641 | +0.00(+0.00%) |
Oct 05, 2017 | 9.750 | 9.850 | 9.625 | 9.700 | 668,095 | +0.00(+0.00%) |
Oct 04, 2017 | 9.700 | 9.850 | 9.600 | 9.700 | 1,089,638 | +0.00(+0.00%) |
Oct 03, 2017 | 10.05 | 10.05 | 9.650 | 9.700 | 695,128 | -0.35(-3.48%) |
Oct 02, 2017 | 9.900 | 10.15 | 9.800 | 10.05 | 606,150 | +0.05(+0.50%) |
Sep 29, 2017 | 10.10 | 10.15 | 9.925 | 10.00 | 805,541 | -0.15(-1.48%) |
Sep 28, 2017 | 9.950 | 10.20 | 9.900 | 10.15 | 493,395 | +0.15(+1.50%) |
Sep 27, 2017 | 10.00 | 9.700 | 10.00 | 858,201 | +0.25(+2.56%) | |
Sep 26, 2017 | 9.850 | 9.850 | 9.700 | 9.750 | 971,184 | -0.05(-0.51%) |
Sep 25, 2017 | 9.700 | 9.850 | 9.600 | 9.800 | 882,464 | +0.20(+2.08%) |
Sep 22, 2017 | 9.600 | 9.775 | 9.550 | 9.600 | 353,237 | +0.00(+0.00%) |
Sep 21, 2017 | 9.600 | 9.650 | 9.300 | 9.600 | 570,217 | +0.00(+0.00%) |
Sep 20, 2017 | 9.650 | 9.750 | 9.525 | 9.600 | 654,998 | -0.05(-0.52%) |
Sep 19, 2017 | 9.550 | 9.750 | 9.500 | 9.650 | 574,257 | +0.10(+1.05%) |
Sep 18, 2017 | 9.500 | 9.825 | 9.400 | 9.550 | 931,237 | +0.05(+0.53%) |
Sep 15, 2017 | 9.500 | 9.600 | 9.400 | 9.500 | 2,256,001 | +0.05(+0.53%) |
Sep 14, 2017 | 9.200 | 9.500 | 9.200 | 9.450 | 1,074,688 | +0.35(+3.85%) |
Sep 13, 2017 | 8.950 | 9.250 | 8.850 | 9.100 | 505,474 | +0.20(+2.25%) |
Sep 12, 2017 | 8.650 | 9.025 | 8.625 | 8.900 | 408,096 | +0.25(+2.89%) |
Sep 11, 2017 | 8.300 | 8.650 | 8.275 | 8.650 | 441,959 | +0.35(+4.22%) |
Sep 08, 2017 | 8.700 | 8.700 | 8.100 | 8.300 | 609,470 | -0.40(-4.60%) |
Sep 07, 2017 | 8.550 | 8.700 | 8.450 | 8.700 | 484,640 | +0.15(+1.75%) |
Sep 06, 2017 | 8.300 | 8.650 | 8.275 | 8.550 | 595,733 | +0.30(+3.64%) |
Sep 05, 2017 | 8.300 | 8.350 | 8.100 | 8.250 | 540,074 | +0.00(+0.00%) |
Sep 01, 2017 | 8.000 | 8.250 | 7.875 | 8.250 | 468,083 | +0.20(+2.48%) |
Aug 31, 2017 | 7.750 | 8.075 | 7.700 | 8.050 | 619,251 | +0.35(+4.55%) |
Aug 30, 2017 | 7.700 | 7.750 | 7.575 | 7.700 | 775,365 | -0.05(-0.65%) |
Aug 29, 2017 | 7.450 | 7.750 | 7.400 | 7.750 | 637,201 | +0.20(+2.65%) |
Aug 28, 2017 | 7.600 | 7.750 | 7.350 | 7.550 | 356,471 | +0.00(+0.00%) |
Aug 25, 2017 | 7.500 | 7.650 | 7.375 | 7.550 | 623,562 | +0.10(+1.34%) |
Aug 24, 2017 | 7.450 | 7.625 | 7.400 | 7.450 | 643,931 | +0.00(+0.00%) |
Aug 23, 2017 | 7.500 | 7.550 | 7.400 | 7.450 | 388,602 | -0.10(-1.32%) |
Aug 22, 2017 | 7.450 | 7.650 | 7.450 | 7.550 | 846,593 | +0.10(+1.34%) |
Aug 21, 2017 | 7.500 | 7.550 | 7.400 | 7.450 | 428,684 | -0.10(-1.32%) |
Aug 18, 2017 | 7.400 | 7.700 | 7.300 | 7.550 | 1,006,197 | +0.10(+1.34%) |
Aug 17, 2017 | 7.450 | 7.600 | 7.400 | 7.450 | 464,728 | -0.05(-0.67%) |
Aug 16, 2017 | 7.800 | 7.800 | 7.400 | 7.500 | 1,016,819 | -0.25(-3.23%) |
Aug 15, 2017 | 8.150 | 8.200 | 7.700 | 7.750 | 528,092 | -0.45(-5.49%) |
Aug 14, 2017 | 8.050 | 8.200 | 7.950 | 8.200 | 510,771 | +0.25(+3.14%) |
Aug 11, 2017 | 7.900 | 8.200 | 7.850 | 7.950 | 524,673 | -0.15(-1.85%) |
Aug 10, 2017 | 8.200 | 8.300 | 8.100 | 8.100 | 387,186 | -0.10(-1.22%) |
Aug 09, 2017 | 8.200 | 8.275 | 8.075 | 8.200 | 371,630 | +0.00(+0.00%) |
Aug 08, 2017 | 8.250 | 8.400 | 8.175 | 8.200 | 502,472 | -0.05(-0.61%) |
Aug 07, 2017 | 8.350 | 8.400 | 8.150 | 8.250 | 658,357 | -0.15(-1.79%) |
Aug 04, 2017 | 8.400 | 8.500 | 8.250 | 8.400 | 441,897 | +0.00(+0.00%) |
Aug 03, 2017 | 8.450 | 8.550 | 8.200 | 8.400 | 610,587 | -0.05(-0.59%) |
Aug 02, 2017 | 8.350 | 8.600 | 8.300 | 8.450 | 816,430 | +0.00(+0.00%) |