Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.00 | 10.06 | 9.760 | 9.920 | 26,047 | -0.02(-0.20%) |
Oct 30, 2017 | 9.700 | 9.959 | 9.630 | 9.940 | 41,445 | +0.32(+3.33%) |
Oct 27, 2017 | 9.780 | 9.963 | 9.530 | 9.620 | 39,337 | -0.23(-2.34%) |
Oct 26, 2017 | 10.28 | 10.37 | 9.830 | 9.850 | 65,366 | -0.35(-3.43%) |
Oct 25, 2017 | 10.54 | 10.54 | 10.11 | 10.20 | 52,735 | -0.43(-4.05%) |
Oct 24, 2017 | 10.80 | 10.80 | 10.30 | 10.63 | 26,401 | +0.03(+0.28%) |
Oct 23, 2017 | 10.90 | 10.97 | 10.49 | 10.60 | 29,259 | -0.18(-1.67%) |
Oct 20, 2017 | 10.71 | 10.83 | 10.61 | 10.78 | 7,822 | +0.16(+1.51%) |
Oct 19, 2017 | 10.72 | 10.85 | 10.45 | 10.62 | 32,250 | -0.20(-1.85%) |
Oct 18, 2017 | 10.75 | 10.96 | 10.75 | 10.82 | 23,587 | -0.04(-0.37%) |
Oct 17, 2017 | 10.65 | 10.94 | 10.60 | 10.86 | 20,682 | +0.18(+1.69%) |
Oct 16, 2017 | 10.49 | 10.79 | 10.30 | 10.68 | 81,811 | -0.11(-1.02%) |
Oct 13, 2017 | 10.88 | 11.19 | 10.68 | 10.79 | 19,529 | -0.11(-1.01%) |
Oct 12, 2017 | 11.23 | 11.26 | 10.87 | 10.90 | 39,270 | -0.25(-2.24%) |
Oct 11, 2017 | 10.63 | 11.34 | 10.63 | 11.15 | 50,854 | +0.42(+3.91%) |
Oct 10, 2017 | 10.93 | 11.04 | 10.60 | 10.73 | 30,169 | -0.21(-1.92%) |
Oct 09, 2017 | 11.10 | 11.34 | 10.89 | 10.94 | 89,022 | -0.15(-1.35%) |
Oct 06, 2017 | 11.10 | 11.19 | 10.82 | 11.09 | 134,328 | -0.02(-0.15%) |
Oct 05, 2017 | 10.00 | 11.11 | 10.00 | 11.11 | 114,403 | +1.09(+10.85%) |
Oct 04, 2017 | 10.11 | 10.20 | 10.01 | 10.02 | 41,018 | -0.06(-0.60%) |
Oct 03, 2017 | 10.08 | 10.26 | 9.950 | 10.08 | 76,413 | -0.06(-0.59%) |
Oct 02, 2017 | 9.890 | 10.51 | 9.840 | 10.14 | 45,130 | +0.21(+2.11%) |
Sep 29, 2017 | 10.20 | 10.29 | 9.780 | 9.930 | 50,520 | -0.28(-2.74%) |
Sep 28, 2017 | 10.40 | 10.40 | 10.03 | 10.21 | 84,628 | -0.32(-3.04%) |
Sep 27, 2017 | 10.60 | 10.60 | 10.37 | 10.53 | 34,637 | -0.09(-0.85%) |
Sep 26, 2017 | 10.79 | 10.84 | 10.32 | 10.62 | 103,327 | -0.16(-1.48%) |
Sep 25, 2017 | 11.15 | 11.19 | 10.74 | 10.78 | 197,390 | +0.07(+0.65%) |
Sep 22, 2017 | 9.550 | 10.87 | 9.546 | 10.71 | 148,249 | +1.21(+12.74%) |
Sep 21, 2017 | 9.540 | 9.600 | 9.328 | 9.500 | 13,358 | -0.02(-0.21%) |
Sep 20, 2017 | 9.600 | 9.639 | 9.461 | 9.520 | 29,365 | -0.09(-0.94%) |
Sep 19, 2017 | 9.700 | 9.800 | 9.520 | 9.610 | 139,592 | +0.01(+0.10%) |
Sep 18, 2017 | 9.380 | 9.700 | 9.380 | 9.600 | 83,865 | +0.23(+2.45%) |
Sep 15, 2017 | 9.240 | 9.439 | 9.115 | 9.370 | 53,794 | +0.12(+1.30%) |
Sep 14, 2017 | 8.920 | 9.390 | 8.750 | 9.250 | 90,016 | +0.31(+3.47%) |
Sep 13, 2017 | 8.830 | 8.970 | 8.650 | 8.940 | 33,595 | +0.16(+1.82%) |
Sep 12, 2017 | 8.880 | 8.899 | 8.660 | 8.780 | 42,028 | -0.17(-1.90%) |
Sep 11, 2017 | 8.500 | 9.130 | 8.260 | 8.950 | 198,290 | -0.06(-0.67%) |
Sep 08, 2017 | 9.200 | 9.200 | 8.970 | 9.010 | 168,961 | -0.39(-4.15%) |
Sep 07, 2017 | 9.700 | 10.00 | 9.320 | 9.400 | 548,409 | +0.04(+0.43%) |
Sep 06, 2017 | 8.900 | 9.740 | 8.770 | 9.359 | 265,868 | +0.49(+5.52%) |
Sep 05, 2017 | 9.000 | 9.078 | 8.191 | 8.870 | 216,701 | +0.48(+5.72%) |
Sep 01, 2017 | 8.800 | 8.850 | 8.350 | 8.390 | 58,688 | -0.26(-3.01%) |
Aug 31, 2017 | 8.211 | 8.850 | 8.200 | 8.650 | 212,813 | +0.47(+5.75%) |
Aug 30, 2017 | 8.110 | 8.190 | 8.060 | 8.180 | 22,068 | +0.11(+1.36%) |
Aug 29, 2017 | 8.010 | 8.250 | 8.010 | 8.070 | 14,179 | -0.04(-0.53%) |
Aug 28, 2017 | 7.960 | 8.250 | 7.960 | 8.113 | 18,714 | +0.15(+1.92%) |
Aug 25, 2017 | 8.050 | 8.150 | 7.910 | 7.960 | 10,808 | -0.13(-1.61%) |
Aug 24, 2017 | 8.130 | 8.200 | 7.900 | 8.090 | 16,362 | +0.03(+0.37%) |
Aug 23, 2017 | 8.110 | 8.110 | 7.980 | 8.060 | 13,230 | -0.10(-1.23%) |
Aug 22, 2017 | 8.200 | 8.220 | 8.025 | 8.160 | 8,217 | -0.06(-0.73%) |
Aug 21, 2017 | 8.080 | 8.250 | 8.080 | 8.220 | 20,951 | +0.11(+1.36%) |
Aug 18, 2017 | 8.160 | 8.180 | 8.077 | 8.110 | 11,521 | -0.05(-0.61%) |
Aug 17, 2017 | 8.128 | 8.348 | 8.056 | 8.160 | 28,053 | -0.04(-0.49%) |
Aug 16, 2017 | 8.070 | 8.480 | 7.920 | 8.200 | 75,779 | +0.20(+2.50%) |
Aug 15, 2017 | 7.635 | 8.050 | 7.635 | 8.000 | 12,891 | +0.14(+1.78%) |
Aug 14, 2017 | 7.700 | 8.000 | 7.640 | 7.860 | 14,880 | +0.12(+1.55%) |
Aug 11, 2017 | 7.730 | 7.900 | 7.700 | 7.740 | 7,854 | -0.06(-0.77%) |
Aug 10, 2017 | 7.850 | 8.003 | 7.683 | 7.800 | 27,570 | -0.01(-0.13%) |
Aug 09, 2017 | 7.820 | 8.050 | 7.650 | 7.810 | 23,862 | -0.01(-0.07%) |
Aug 08, 2017 | 8.051 | 8.130 | 7.750 | 7.816 | 37,871 | -0.24(-3.03%) |
Aug 07, 2017 | 8.070 | 8.250 | 8.050 | 8.060 | 33,716 | +0.02(+0.25%) |
Aug 04, 2017 | 8.140 | 8.190 | 8.010 | 8.040 | 11,792 | +0.01(+0.12%) |
Aug 03, 2017 | 8.150 | 8.180 | 8.010 | 8.030 | 18,775 | -0.06(-0.74%) |
Aug 02, 2017 | 8.230 | 8.230 | 8.070 | 8.090 | 13,580 | -0.07(-0.86%) |