Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.699 | 9.847 | 9.537 | 9.757 | 95,177 | +0.05(+0.47%) |
Oct 30, 2017 | 9.783 | 9.970 | 9.654 | 9.712 | 125,340 | -0.10(-0.99%) |
Oct 27, 2017 | 9.654 | 9.815 | 9.460 | 9.809 | 202,364 | +0.16(+1.68%) |
Oct 26, 2017 | 9.615 | 9.738 | 9.434 | 9.647 | 259,933 | +0.08(+0.88%) |
Oct 25, 2017 | 9.725 | 9.744 | 9.395 | 9.563 | 315,723 | -0.21(-2.18%) |
Oct 24, 2017 | 9.925 | 9.925 | 9.641 | 9.776 | 225,482 | -0.06(-0.59%) |
Oct 23, 2017 | 10.06 | 10.06 | 9.809 | 9.835 | 145,908 | -0.20(-2.00%) |
Oct 20, 2017 | 9.880 | 10.18 | 9.861 | 10.04 | 286,522 | -0.05(-0.51%) |
Oct 19, 2017 | 9.958 | 10.14 | 9.925 | 10.09 | 262,719 | +0.04(+0.39%) |
Oct 18, 2017 | 10.18 | 10.24 | 9.951 | 10.05 | 77,211 | -0.09(-0.89%) |
Oct 17, 2017 | 10.12 | 10.19 | 10.05 | 10.14 | 82,654 | +0.05(+0.45%) |
Oct 16, 2017 | 10.20 | 10.26 | 10.04 | 10.09 | 110,500 | -0.08(-0.76%) |
Oct 13, 2017 | 10.31 | 10.31 | 10.09 | 10.17 | 106,397 | -0.01(-0.06%) |
Oct 12, 2017 | 10.10 | 10.21 | 10.09 | 10.18 | 145,066 | -0.02(-0.19%) |
Oct 11, 2017 | 10.16 | 10.24 | 10.06 | 10.20 | 264,856 | +0.03(+0.25%) |
Oct 10, 2017 | 10.27 | 10.33 | 10.15 | 10.17 | 203,912 | -0.03(-0.25%) |
Oct 09, 2017 | 10.25 | 10.25 | 10.14 | 10.20 | 98,610 | -0.05(-0.44%) |
Oct 06, 2017 | 10.25 | 10.26 | 10.16 | 10.24 | 130,007 | -0.08(-0.75%) |
Oct 05, 2017 | 10.37 | 10.44 | 10.14 | 10.32 | 147,422 | -0.04(-0.37%) |
Oct 04, 2017 | 10.32 | 10.40 | 10.10 | 10.36 | 204,749 | +0.03(+0.25%) |
Oct 03, 2017 | 10.26 | 10.40 | 10.13 | 10.33 | 327,747 | +0.09(+0.88%) |
Oct 02, 2017 | 10.25 | 10.31 | 9.990 | 10.24 | 266,355 | -0.09(-0.88%) |
Sep 29, 2017 | 10.25 | 10.59 | 10.20 | 10.33 | 1,877,466 | +0.22(+2.17%) |
Sep 28, 2017 | 10.05 | 10.16 | 9.912 | 10.11 | 274,061 | +0.10(+1.03%) |
Sep 27, 2017 | 10.01 | 9.770 | 10.01 | 276,183 | +0.19(+1.98%) | |
Sep 26, 2017 | 9.751 | 9.835 | 9.641 | 9.815 | 242,121 | +0.03(+0.26%) |
Sep 25, 2017 | 9.738 | 9.861 | 9.683 | 9.789 | 223,757 | +0.14(+1.41%) |
Sep 22, 2017 | 9.563 | 9.660 | 9.505 | 9.654 | 110,702 | +0.10(+1.08%) |
Sep 21, 2017 | 9.660 | 9.705 | 9.498 | 9.550 | 78,391 | -0.09(-0.94%) |
Sep 20, 2017 | 9.634 | 9.725 | 9.615 | 9.641 | 108,658 | +0.03(+0.34%) |
Sep 19, 2017 | 9.699 | 9.731 | 9.589 | 9.608 | 172,636 | -0.04(-0.40%) |
Sep 18, 2017 | 9.518 | 9.673 | 9.518 | 9.647 | 125,638 | +0.12(+1.29%) |
Sep 15, 2017 | 9.557 | 9.582 | 9.498 | 9.524 | 197,223 | -0.04(-0.41%) |
Sep 14, 2017 | 9.492 | 9.613 | 9.492 | 9.563 | 160,028 | +0.07(+0.75%) |
Sep 13, 2017 | 9.641 | 9.699 | 9.479 | 9.492 | 539,256 | +0.08(+0.82%) |
Sep 12, 2017 | 9.434 | 9.589 | 9.414 | 9.414 | 178,577 | -0.04(-0.41%) |
Sep 11, 2017 | 9.466 | 9.615 | 9.387 | 9.453 | 164,969 | +0.02(+0.21%) |
Sep 08, 2017 | 9.408 | 9.628 | 9.363 | 9.434 | 295,127 | -0.01(-0.07%) |
Sep 07, 2017 | 9.550 | 9.615 | 9.414 | 9.440 | 460,873 | -0.13(-1.35%) |
Sep 06, 2017 | 9.628 | 9.686 | 9.513 | 9.570 | 459,761 | -0.03(-0.34%) |
Sep 05, 2017 | 9.718 | 9.828 | 9.582 | 9.602 | 370,643 | -0.10(-1.07%) |
Sep 01, 2017 | 9.679 | 9.725 | 9.563 | 9.705 | 300,013 | +0.08(+0.81%) |
Aug 31, 2017 | 9.453 | 9.647 | 9.304 | 9.628 | 284,380 | +0.20(+2.13%) |
Aug 30, 2017 | 9.253 | 9.460 | 9.253 | 9.427 | 145,680 | +0.12(+1.25%) |
Aug 29, 2017 | 9.143 | 9.330 | 9.085 | 9.311 | 188,319 | +0.09(+0.98%) |
Aug 28, 2017 | 9.098 | 9.266 | 8.994 | 9.220 | 152,889 | +0.14(+1.57%) |
Aug 25, 2017 | 9.117 | 9.117 | 8.988 | 9.078 | 321,923 | +0.03(+0.29%) |
Aug 24, 2017 | 9.085 | 9.175 | 9.007 | 9.052 | 243,345 | +0.02(+0.21%) |
Aug 23, 2017 | 9.013 | 9.147 | 8.981 | 9.033 | 200,076 | -0.02(-0.21%) |
Aug 22, 2017 | 9.013 | 9.143 | 9.001 | 9.052 | 181,774 | +0.06(+0.65%) |
Aug 21, 2017 | 9.052 | 9.085 | 8.968 | 8.994 | 321,626 | -0.06(-0.64%) |
Aug 18, 2017 | 9.052 | 9.214 | 9.049 | 9.052 | 282,408 | -0.02(-0.23%) |
Aug 17, 2017 | 9.339 | 9.414 | 9.073 | 9.073 | 507,877 | -0.20(-2.18%) |
Aug 16, 2017 | 9.199 | 9.351 | 9.199 | 9.275 | 237,695 | +0.08(+0.89%) |
Aug 15, 2017 | 9.250 | 9.288 | 9.168 | 9.193 | 342,227 | -0.08(-0.82%) |
Aug 14, 2017 | 9.383 | 9.478 | 9.250 | 9.269 | 172,070 | -0.06(-0.68%) |
Aug 11, 2017 | 9.212 | 9.459 | 9.212 | 9.332 | 273,324 | -0.04(-0.40%) |
Aug 10, 2017 | 9.516 | 9.572 | 9.294 | 9.370 | 262,762 | -0.15(-1.59%) |
Aug 09, 2017 | 9.490 | 9.528 | 9.357 | 9.522 | 238,392 | +0.03(+0.27%) |
Aug 08, 2017 | 9.484 | 9.547 | 9.276 | 9.497 | 467,044 | +0.01(+0.13%) |
Aug 07, 2017 | 9.731 | 9.731 | 9.427 | 9.484 | 194,637 | -0.20(-2.02%) |
Aug 04, 2017 | 9.775 | 9.863 | 9.639 | 9.680 | 460,827 | -0.08(-0.78%) |
Aug 03, 2017 | 9.686 | 9.819 | 9.452 | 9.756 | 565,799 | +0.09(+0.92%) |
Aug 02, 2017 | 9.421 | 9.691 | 9.402 | 9.667 | 673,556 | +0.28(+2.96%) |