Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.450 | 9.648 | 9.200 | 9.360 | 801,466 | -0.07(-0.74%) |
Oct 30, 2017 | 9.600 | 9.880 | 9.270 | 9.430 | 839,520 | -0.09(-0.95%) |
Oct 27, 2017 | 9.520 | 9.630 | 9.235 | 9.520 | 950,432 | +0.01(+0.11%) |
Oct 26, 2017 | 9.210 | 9.570 | 9.170 | 9.510 | 1,124,887 | +0.11(+1.17%) |
Oct 25, 2017 | 9.670 | 9.840 | 9.250 | 9.400 | 1,332,025 | -0.28(-2.89%) |
Oct 24, 2017 | 9.770 | 9.910 | 9.580 | 9.680 | 1,540,687 | -0.09(-0.92%) |
Oct 23, 2017 | 10.09 | 10.22 | 9.700 | 9.770 | 1,282,145 | -0.31(-3.08%) |
Oct 20, 2017 | 10.22 | 10.36 | 10.02 | 10.08 | 956,017 | -0.21(-2.04%) |
Oct 19, 2017 | 10.20 | 10.34 | 10.02 | 10.29 | 1,050,890 | +0.11(+1.08%) |
Oct 18, 2017 | 10.17 | 10.30 | 9.820 | 10.18 | 1,418,142 | +0.02(+0.20%) |
Oct 17, 2017 | 10.27 | 10.39 | 9.800 | 10.16 | 1,377,808 | -0.08(-0.78%) |
Oct 16, 2017 | 10.77 | 11.06 | 10.06 | 10.24 | 2,117,586 | -0.51(-4.74%) |
Oct 13, 2017 | 12.49 | 12.50 | 10.68 | 10.75 | 3,580,378 | -0.50(-4.44%) |
Oct 12, 2017 | 10.89 | 11.33 | 10.79 | 11.25 | 1,128,902 | +0.29(+2.65%) |
Oct 11, 2017 | 11.02 | 11.16 | 10.84 | 10.96 | 931,308 | -0.10(-0.90%) |
Oct 10, 2017 | 11.12 | 10.46 | 11.06 | 1,653,503 | +0.16(+1.47%) | |
Oct 09, 2017 | 10.86 | 11.33 | 10.70 | 10.90 | 1,631,630 | +0.20(+1.87%) |
Oct 06, 2017 | 11.35 | 11.46 | 10.60 | 10.70 | 2,398,061 | -0.83(-7.20%) |
Oct 05, 2017 | 11.88 | 12.08 | 10.68 | 11.53 | 3,807,819 | -0.34(-2.86%) |
Oct 04, 2017 | 10.92 | 12.91 | 10.67 | 11.87 | 9,444,304 | +0.96(+8.80%) |
Oct 03, 2017 | 10.43 | 11.04 | 10.16 | 10.91 | 2,849,278 | +0.52(+5.00%) |
Oct 02, 2017 | 10.07 | 10.65 | 10.05 | 10.39 | 2,213,590 | +0.21(+2.06%) |
Sep 29, 2017 | 9.790 | 10.60 | 9.510 | 10.18 | 3,486,525 | +0.38(+3.88%) |
Sep 28, 2017 | 9.140 | 9.850 | 8.830 | 9.800 | 3,280,660 | +0.64(+6.99%) |
Sep 27, 2017 | 9.010 | 9.160 | 2,481,442 | +0.06(+0.66%) | ||
Sep 26, 2017 | 10.09 | 10.25 | 8.935 | 9.100 | 3,638,527 | -0.99(-9.81%) |
Sep 25, 2017 | 11.60 | 11.70 | 9.890 | 10.09 | 4,383,188 | -0.90(-8.19%) |
Sep 22, 2017 | 10.72 | 11.74 | 10.38 | 10.99 | 4,795,993 | +0.18(+1.67%) |
Sep 21, 2017 | 11.25 | 11.47 | 10.78 | 10.81 | 1,807,430 | -0.50(-4.42%) |
Sep 20, 2017 | 12.14 | 12.14 | 11.22 | 11.31 | 2,723,273 | -0.57(-4.80%) |
Sep 19, 2017 | 12.21 | 12.38 | 11.16 | 11.88 | 3,466,438 | -0.21(-1.74%) |
Sep 18, 2017 | 12.83 | 12.96 | 11.94 | 12.09 | 2,812,031 | -0.58(-4.58%) |
Sep 15, 2017 | 13.24 | 13.73 | 12.32 | 12.67 | 4,209,589 | -0.52(-3.94%) |
Sep 14, 2017 | 14.15 | 14.26 | 12.61 | 13.19 | 2,580,814 | -0.55(-4.00%) |
Sep 13, 2017 | 15.28 | 15.44 | 13.66 | 13.74 | 2,811,643 | -1.27(-8.46%) |
Sep 12, 2017 | 16.40 | 18.59 | 14.69 | 15.01 | 9,031,192 | -1.63(-9.80%) |
Sep 11, 2017 | 18.10 | 18.10 | 15.43 | 16.64 | 10,094,961 | -1.03(-5.83%) |
Sep 08, 2017 | 13.97 | 19.30 | 13.60 | 17.67 | 31,301,932 | +4.07(+29.93%) |
Sep 07, 2017 | 9.560 | 14.47 | 9.500 | 13.60 | 28,819,036 | +5.81(+74.58%) |
Sep 06, 2017 | 7.800 | 7.980 | 7.640 | 7.790 | 654,002 | +0.05(+0.65%) |
Sep 05, 2017 | 7.860 | 7.930 | 7.510 | 7.740 | 434,576 | -0.05(-0.64%) |
Sep 01, 2017 | 8.150 | 8.238 | 7.307 | 7.790 | 1,153,829 | -0.33(-4.06%) |
Aug 31, 2017 | 7.110 | 8.150 | 7.101 | 8.120 | 2,070,342 | +1.02(+14.37%) |
Aug 30, 2017 | 6.690 | 7.190 | 6.585 | 7.100 | 696,462 | +0.41(+6.13%) |
Aug 29, 2017 | 6.740 | 6.882 | 6.560 | 6.690 | 252,994 | -0.12(-1.76%) |
Aug 28, 2017 | 6.720 | 6.970 | 6.710 | 6.810 | 328,340 | +0.15(+2.25%) |
Aug 25, 2017 | 7.090 | 7.110 | 6.640 | 6.660 | 306,297 | -0.42(-5.93%) |
Aug 24, 2017 | 6.730 | 7.130 | 6.650 | 7.080 | 506,992 | +0.52(+7.93%) |
Aug 23, 2017 | 6.400 | 6.660 | 6.305 | 6.560 | 245,700 | +0.13(+2.02%) |
Aug 22, 2017 | 6.510 | 6.620 | 6.425 | 6.430 | 287,126 | -0.07(-1.08%) |
Aug 21, 2017 | 6.350 | 6.590 | 6.320 | 6.500 | 239,900 | +0.15(+2.36%) |
Aug 18, 2017 | 6.370 | 6.470 | 6.250 | 6.350 | 219,157 | -0.09(-1.40%) |
Aug 17, 2017 | 6.530 | 6.610 | 6.320 | 6.440 | 292,210 | -0.09(-1.38%) |
Aug 16, 2017 | 6.610 | 6.780 | 6.510 | 6.530 | 197,317 | -0.06(-0.91%) |
Aug 15, 2017 | 6.640 | 6.710 | 6.450 | 6.590 | 225,188 | -0.03(-0.45%) |
Aug 14, 2017 | 6.510 | 6.800 | 6.480 | 6.620 | 303,785 | +0.20(+3.12%) |
Aug 11, 2017 | 6.580 | 6.690 | 6.390 | 6.420 | 311,303 | -0.11(-1.68%) |
Aug 10, 2017 | 6.860 | 6.860 | 6.430 | 6.530 | 467,894 | -0.37(-5.36%) |
Aug 09, 2017 | 7.020 | 7.130 | 6.850 | 6.900 | 234,851 | -0.16(-2.27%) |
Aug 08, 2017 | 7.110 | 7.280 | 7.020 | 7.060 | 254,827 | -0.05(-0.70%) |
Aug 07, 2017 | 7.190 | 7.225 | 6.990 | 7.110 | 194,886 | -0.10(-1.39%) |
Aug 04, 2017 | 7.240 | 6.930 | 7.210 | 321,372 | +0.17(+2.41%) | |
Aug 03, 2017 | 6.850 | 7.120 | 6.838 | 7.040 | 359,342 | +0.18(+2.62%) |
Aug 02, 2017 | 7.420 | 7.480 | 6.820 | 6.860 | 615,566 | -0.54(-7.30%) |