Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.827 | 9.079 | 7.044 | 8.516 | 1,375,904 | -0.36(-4.06%) |
Oct 30, 2017 | 8.782 | 9.157 | 8.719 | 8.876 | 220,908 | +0.05(+0.53%) |
Oct 27, 2017 | 8.688 | 8.860 | 8.516 | 8.829 | 204,917 | +0.16(+1.81%) |
Oct 26, 2017 | 8.750 | 8.797 | 8.469 | 8.672 | 183,309 | -0.13(-1.42%) |
Oct 25, 2017 | 9.236 | 9.377 | 8.297 | 8.797 | 806,071 | -0.47(-5.07%) |
Oct 24, 2017 | 9.126 | 9.361 | 9.036 | 9.267 | 223,767 | +0.14(+1.54%) |
Oct 23, 2017 | 9.361 | 9.392 | 9.095 | 9.126 | 181,771 | -0.22(-2.35%) |
Oct 20, 2017 | 9.330 | 9.486 | 9.173 | 9.345 | 303,522 | +0.13(+1.36%) |
Oct 19, 2017 | 9.283 | 9.330 | 9.079 | 9.220 | 432,706 | -0.16(-1.67%) |
Oct 18, 2017 | 9.471 | 9.580 | 9.283 | 9.377 | 300,475 | +0.02(+0.17%) |
Oct 17, 2017 | 9.690 | 10.02 | 9.298 | 9.361 | 495,526 | -0.38(-3.86%) |
Oct 16, 2017 | 9.549 | 10.08 | 9.549 | 9.737 | 337,218 | +0.19(+1.97%) |
Oct 13, 2017 | 9.533 | 9.752 | 9.471 | 9.549 | 211,628 | +0.02(+0.16%) |
Oct 12, 2017 | 10.18 | 10.33 | 9.486 | 9.533 | 409,203 | -0.56(-5.58%) |
Oct 11, 2017 | 9.204 | 10.13 | 9.204 | 10.10 | 803,465 | +0.86(+9.32%) |
Oct 10, 2017 | 9.345 | 9.705 | 9.220 | 9.236 | 294,305 | -0.11(-1.17%) |
Oct 09, 2017 | 9.173 | 9.658 | 9.126 | 9.345 | 444,600 | +0.20(+2.23%) |
Oct 06, 2017 | 9.079 | 9.310 | 8.954 | 9.142 | 257,936 | +0.02(+0.17%) |
Oct 05, 2017 | 9.157 | 9.424 | 9.095 | 9.126 | 218,423 | -0.02(-0.17%) |
Oct 04, 2017 | 9.471 | 9.518 | 9.142 | 9.142 | 272,282 | -0.25(-2.67%) |
Oct 03, 2017 | 9.283 | 9.893 | 9.220 | 9.392 | 893,075 | +0.22(+2.39%) |
Oct 02, 2017 | 9.251 | 9.361 | 9.142 | 9.173 | 126,937 | -0.05(-0.51%) |
Sep 29, 2017 | 9.017 | 9.314 | 9.017 | 9.220 | 119,615 | +0.17(+1.90%) |
Sep 28, 2017 | 9.017 | 9.095 | 8.782 | 9.048 | 172,808 | +0.00(+0.00%) |
Sep 27, 2017 | 9.001 | 9.048 | 224,424 | -0.27(-2.86%) | ||
Sep 26, 2017 | 9.173 | 9.705 | 9.142 | 9.314 | 262,922 | +0.17(+1.88%) |
Sep 25, 2017 | 9.267 | 9.330 | 8.923 | 9.142 | 399,212 | -0.22(-2.34%) |
Sep 22, 2017 | 9.721 | 9.830 | 9.204 | 9.361 | 563,581 | -0.38(-3.86%) |
Sep 21, 2017 | 9.674 | 10.02 | 9.455 | 9.737 | 538,644 | +0.16(+1.63%) |
Sep 20, 2017 | 9.377 | 10.54 | 9.377 | 9.580 | 1,451,732 | +0.27(+2.86%) |
Sep 19, 2017 | 9.126 | 9.674 | 9.032 | 9.314 | 1,027,145 | +0.23(+2.59%) |
Sep 18, 2017 | 8.719 | 9.298 | 8.719 | 9.079 | 646,094 | +0.38(+4.32%) |
Sep 15, 2017 | 8.797 | 9.361 | 8.484 | 8.704 | 1,551,622 | -0.09(-1.07%) |
Sep 14, 2017 | 7.373 | 8.938 | 7.279 | 8.797 | 2,906,113 | +1.42(+19.32%) |
Sep 13, 2017 | 7.279 | 7.514 | 7.201 | 7.373 | 157,649 | +0.08(+1.07%) |
Sep 12, 2017 | 7.201 | 7.561 | 7.185 | 7.295 | 379,546 | +0.11(+1.52%) |
Sep 11, 2017 | 7.342 | 7.436 | 7.185 | 7.185 | 294,024 | -0.09(-1.29%) |
Sep 08, 2017 | 7.420 | 7.514 | 7.216 | 7.279 | 208,855 | -0.14(-1.90%) |
Sep 07, 2017 | 7.232 | 7.451 | 7.185 | 7.420 | 257,424 | +0.17(+2.38%) |
Sep 06, 2017 | 7.436 | 7.780 | 7.169 | 7.248 | 612,373 | -0.19(-2.53%) |
Sep 05, 2017 | 6.982 | 7.498 | 6.872 | 7.436 | 572,779 | +0.47(+6.74%) |
Sep 01, 2017 | 7.091 | 7.545 | 6.888 | 6.966 | 910,932 | -0.08(-1.11%) |
Aug 31, 2017 | 7.404 | 7.436 | 6.935 | 7.044 | 324,472 | -0.36(-4.86%) |
Aug 30, 2017 | 7.467 | 7.529 | 7.201 | 7.404 | 248,975 | -0.08(-1.05%) |
Aug 29, 2017 | 6.762 | 7.545 | 6.715 | 7.483 | 587,610 | +0.72(+10.65%) |
Aug 28, 2017 | 7.154 | 7.335 | 6.622 | 6.762 | 772,110 | -0.38(-5.26%) |
Aug 25, 2017 | 7.733 | 7.905 | 7.122 | 7.138 | 1,263,017 | -0.50(-6.56%) |
Aug 24, 2017 | 7.670 | 8.109 | 7.451 | 7.639 | 1,003,890 | -0.06(-0.81%) |
Aug 23, 2017 | 7.044 | 8.218 | 6.679 | 7.702 | 2,618,700 | +0.55(+7.66%) |
Aug 22, 2017 | 6.543 | 7.263 | 6.308 | 7.154 | 1,390,711 | +0.69(+10.65%) |
Aug 21, 2017 | 7.013 | 7.483 | 6.371 | 6.465 | 1,767,541 | -0.58(-8.22%) |
Aug 18, 2017 | 5.980 | 7.529 | 5.831 | 7.044 | 3,181,372 | +0.88(+14.21%) |
Aug 17, 2017 | 6.152 | 6.262 | 5.573 | 6.168 | 2,103,470 | -0.02(-0.25%) |
Aug 16, 2017 | 4.696 | 6.199 | 4.696 | 6.183 | 3,747,024 | +1.69(+37.63%) |
Aug 15, 2017 | 4.383 | 4.524 | 4.305 | 4.493 | 29,929 | +0.11(+2.50%) |
Aug 14, 2017 | 4.336 | 4.399 | 4.273 | 4.383 | 50,500 | +0.06(+1.45%) |
Aug 11, 2017 | 4.268 | 4.383 | 4.268 | 4.320 | 15,966 | +0.00(+0.00%) |
Aug 10, 2017 | 4.367 | 4.430 | 4.289 | 4.320 | 26,157 | -0.06(-1.43%) |
Aug 09, 2017 | 4.493 | 4.507 | 4.289 | 4.383 | 23,243 | -0.09(-2.10%) |
Aug 08, 2017 | 4.305 | 4.540 | 4.289 | 4.477 | 65,225 | +0.17(+4.00%) |
Aug 07, 2017 | 4.133 | 4.328 | 4.117 | 4.305 | 186,981 | +0.06(+1.48%) |
Aug 04, 2017 | 4.164 | 4.320 | 4.164 | 4.242 | 17,108 | +0.05(+1.12%) |
Aug 03, 2017 | 4.133 | 4.305 | 4.054 | 4.195 | 14,929 | +0.00(+0.00%) |
Aug 02, 2017 | 4.180 | 4.227 | 4.172 | 4.195 | 20,324 | -0.05(-1.11%) |