Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.35 | 10.55 | 10.25 | 10.50 | 59,155 | +0.20(+1.94%) |
Oct 30, 2017 | 10.50 | 10.50 | 10.20 | 10.30 | 46,283 | -0.25(-2.37%) |
Oct 27, 2017 | 10.30 | 10.70 | 10.25 | 10.55 | 54,163 | +0.25(+2.43%) |
Oct 26, 2017 | 10.35 | 10.55 | 10.30 | 10.30 | 32,014 | -0.10(-0.96%) |
Oct 25, 2017 | 10.60 | 10.60 | 10.25 | 10.40 | 34,098 | -0.15(-1.42%) |
Oct 24, 2017 | 10.55 | 10.70 | 10.55 | 10.55 | 52,356 | +0.10(+0.96%) |
Oct 23, 2017 | 10.65 | 10.65 | 10.35 | 10.45 | 33,737 | -0.15(-1.42%) |
Oct 20, 2017 | 10.55 | 10.85 | 10.30 | 10.60 | 43,648 | +0.15(+1.44%) |
Oct 19, 2017 | 10.35 | 10.50 | 10.30 | 10.45 | 33,726 | +0.00(+0.00%) |
Oct 18, 2017 | 10.35 | 10.50 | 10.20 | 10.45 | 39,213 | +0.20(+1.95%) |
Oct 17, 2017 | 10.20 | 10.35 | 10.20 | 10.25 | 25,863 | -0.05(-0.49%) |
Oct 16, 2017 | 10.35 | 10.50 | 10.20 | 10.30 | 51,696 | -0.05(-0.48%) |
Oct 13, 2017 | 10.60 | 10.60 | 10.25 | 10.35 | 42,123 | -0.15(-1.43%) |
Oct 12, 2017 | 10.45 | 10.60 | 10.26 | 10.50 | 42,720 | +0.00(+0.00%) |
Oct 11, 2017 | 10.50 | 10.80 | 10.45 | 10.50 | 38,308 | -0.10(-0.94%) |
Oct 10, 2017 | 10.65 | 10.75 | 10.45 | 10.60 | 50,898 | +0.05(+0.47%) |
Oct 09, 2017 | 10.85 | 10.85 | 10.40 | 10.55 | 89,246 | -0.40(-3.65%) |
Oct 06, 2017 | 10.70 | 11.00 | 10.60 | 10.95 | 68,437 | +0.15(+1.39%) |
Oct 05, 2017 | 10.90 | 10.95 | 10.75 | 10.80 | 48,118 | -0.10(-0.92%) |
Oct 04, 2017 | 10.80 | 10.95 | 10.60 | 10.90 | 87,844 | +0.10(+0.93%) |
Oct 03, 2017 | 10.35 | 10.80 | 10.35 | 10.80 | 99,085 | +0.55(+5.37%) |
Oct 02, 2017 | 10.55 | 10.60 | 10.15 | 10.25 | 130,645 | -0.30(-2.84%) |
Sep 29, 2017 | 10.70 | 10.80 | 10.48 | 10.55 | 94,572 | -0.20(-1.86%) |
Sep 28, 2017 | 10.60 | 10.78 | 10.45 | 10.75 | 90,111 | +0.10(+0.94%) |
Sep 27, 2017 | 10.35 | 10.75 | 10.30 | 10.65 | 232,760 | +0.25(+2.40%) |
Sep 26, 2017 | 10.30 | 10.70 | 10.15 | 10.40 | 135,557 | +0.00(+0.00%) |
Sep 25, 2017 | 9.600 | 10.40 | 9.600 | 10.40 | 244,995 | +0.65(+6.67%) |
Sep 22, 2017 | 9.550 | 9.750 | 9.525 | 9.750 | 83,616 | +0.10(+1.04%) |
Sep 21, 2017 | 9.500 | 9.650 | 9.400 | 9.650 | 61,632 | +0.10(+1.05%) |
Sep 20, 2017 | 9.700 | 9.750 | 9.450 | 9.550 | 157,473 | -0.20(-2.05%) |
Sep 19, 2017 | 9.700 | 9.750 | 9.550 | 9.750 | 89,014 | -0.05(-0.51%) |
Sep 18, 2017 | 9.650 | 9.900 | 9.575 | 9.800 | 140,834 | -0.10(-1.01%) |
Sep 15, 2017 | 10.05 | 10.05 | 9.550 | 9.900 | 137,785 | +0.25(+2.59%) |
Sep 14, 2017 | 9.600 | 9.700 | 9.450 | 9.650 | 40,918 | -0.05(-0.52%) |
Sep 13, 2017 | 9.700 | 9.900 | 9.450 | 9.700 | 51,389 | +0.00(+0.00%) |
Sep 12, 2017 | 9.600 | 9.850 | 9.450 | 9.700 | 36,319 | +0.10(+1.04%) |
Sep 11, 2017 | 9.800 | 9.950 | 9.600 | 9.600 | 46,757 | -0.10(-1.03%) |
Sep 08, 2017 | 9.850 | 9.900 | 9.655 | 9.700 | 62,898 | -0.20(-2.02%) |
Sep 07, 2017 | 10.25 | 10.25 | 9.800 | 9.900 | 68,353 | -0.35(-3.41%) |
Sep 06, 2017 | 10.35 | 10.45 | 10.12 | 10.25 | 100,463 | -0.15(-1.44%) |
Sep 05, 2017 | 10.10 | 10.45 | 10.00 | 10.40 | 90,206 | +0.25(+2.46%) |
Sep 01, 2017 | 9.800 | 10.20 | 9.650 | 10.15 | 119,324 | +0.35(+3.57%) |
Aug 31, 2017 | 9.250 | 9.800 | 9.200 | 9.800 | 117,239 | +0.50(+5.38%) |
Aug 30, 2017 | 9.300 | 9.450 | 9.210 | 9.300 | 92,751 | +0.00(+0.00%) |
Aug 29, 2017 | 9.200 | 9.450 | 9.150 | 9.300 | 126,025 | +0.00(+0.00%) |
Aug 28, 2017 | 8.950 | 9.550 | 8.800 | 9.300 | 246,611 | +0.45(+5.08%) |
Aug 25, 2017 | 8.250 | 9.350 | 8.200 | 8.850 | 641,393 | +1.00(+12.74%) |
Aug 24, 2017 | 7.800 | 7.950 | 7.500 | 7.850 | 196,371 | +0.00(+0.00%) |
Aug 23, 2017 | 7.850 | 8.000 | 7.750 | 7.850 | 144,050 | -0.05(-0.63%) |
Aug 22, 2017 | 7.950 | 8.050 | 7.800 | 7.900 | 108,390 | +0.00(+0.00%) |
Aug 21, 2017 | 7.800 | 7.950 | 7.750 | 7.900 | 54,330 | +0.00(+0.00%) |
Aug 18, 2017 | 7.650 | 7.900 | 7.650 | 7.900 | 65,595 | +0.15(+1.94%) |
Aug 17, 2017 | 7.950 | 7.950 | 7.750 | 7.750 | 87,962 | -0.20(-2.52%) |
Aug 16, 2017 | 8.150 | 8.200 | 7.875 | 7.950 | 72,527 | +0.00(+0.00%) |
Aug 15, 2017 | 8.150 | 8.150 | 7.850 | 7.950 | 77,273 | -0.20(-2.45%) |
Aug 14, 2017 | 8.300 | 8.300 | 8.100 | 8.150 | 76,751 | -0.10(-1.21%) |
Aug 11, 2017 | 7.300 | 8.400 | 7.300 | 8.250 | 74,270 | +0.20(+2.48%) |
Aug 10, 2017 | 8.100 | 8.400 | 8.025 | 8.050 | 86,261 | -0.15(-1.83%) |
Aug 09, 2017 | 8.350 | 8.600 | 8.175 | 8.200 | 101,588 | -0.15(-1.80%) |
Aug 08, 2017 | 8.350 | 8.700 | 8.272 | 8.350 | 69,712 | +0.00(+0.00%) |
Aug 07, 2017 | 7.950 | 8.550 | 7.925 | 8.350 | 156,824 | +0.40(+5.03%) |
Aug 04, 2017 | 8.000 | 8.200 | 7.850 | 7.950 | 128,847 | +0.00(+0.00%) |
Aug 03, 2017 | 8.050 | 8.050 | 7.950 | 7.950 | 172,065 | -0.05(-0.62%) |
Aug 02, 2017 | 8.050 | 8.150 | 8.000 | 8.000 | 72,096 | -0.10(-1.23%) |