Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.64 | 11.48 | 10.64 | 10.99 | 154,790 | +0.35(+3.29%) |
Oct 30, 2017 | 10.50 | 10.85 | 10.22 | 10.64 | 83,840 | +0.14(+1.33%) |
Oct 27, 2017 | 10.36 | 10.64 | 9.800 | 10.50 | 58,906 | +0.07(+0.67%) |
Oct 26, 2017 | 10.22 | 10.92 | 10.22 | 10.43 | 161,527 | +0.35(+3.47%) |
Oct 25, 2017 | 10.43 | 10.43 | 9.730 | 10.08 | 91,026 | -0.49(-4.64%) |
Oct 24, 2017 | 10.15 | 10.78 | 9.450 | 10.57 | 199,653 | +0.35(+3.42%) |
Oct 23, 2017 | 10.85 | 10.99 | 9.660 | 10.22 | 274,182 | -0.91(-8.18%) |
Oct 20, 2017 | 11.48 | 12.25 | 10.29 | 11.13 | 746,823 | +0.56(+5.30%) |
Oct 19, 2017 | 12.04 | 15.19 | 10.57 | 10.57 | 4,703,407 | +1.68(+18.90%) |
Oct 18, 2017 | 8.680 | 9.800 | 8.540 | 8.890 | 342,584 | +0.28(+3.25%) |
Oct 17, 2017 | 7.980 | 8.776 | 7.910 | 8.610 | 160,794 | +0.56(+6.96%) |
Oct 16, 2017 | 8.400 | 8.400 | 7.910 | 8.050 | 34,988 | -0.42(-4.96%) |
Oct 13, 2017 | 8.050 | 8.820 | 7.000 | 8.470 | 383,108 | +0.28(+3.42%) |
Oct 12, 2017 | 7.700 | 9.800 | 7.280 | 8.190 | 680,103 | +0.52(+6.85%) |
Oct 11, 2017 | 7.700 | 8.050 | 7.560 | 7.665 | 84,002 | +0.04(+0.46%) |
Oct 10, 2017 | 7.700 | 7.770 | 7.490 | 7.630 | 21,231 | +0.00(+0.00%) |
Oct 09, 2017 | 7.560 | 7.888 | 7.210 | 7.630 | 108,839 | +0.28(+3.81%) |
Oct 06, 2017 | 7.280 | 7.350 | 7.070 | 7.350 | 90,859 | +0.28(+3.96%) |
Oct 05, 2017 | 7.000 | 7.280 | 6.861 | 7.070 | 79,871 | +0.14(+2.02%) |
Oct 04, 2017 | 7.140 | 7.140 | 6.721 | 6.930 | 45,769 | -0.15(-2.12%) |
Oct 03, 2017 | 7.350 | 7.490 | 7.000 | 7.080 | 59,562 | -0.27(-3.68%) |
Oct 02, 2017 | 7.140 | 7.700 | 7.000 | 7.350 | 96,137 | +0.28(+3.96%) |
Sep 29, 2017 | 7.210 | 7.280 | 7.000 | 7.070 | 71,140 | +0.00(+0.00%) |
Sep 28, 2017 | 8.680 | 8.750 | 6.930 | 7.070 | 338,950 | -0.70(-9.01%) |
Sep 27, 2017 | 7.770 | 7.910 | 7.700 | 7.770 | 10,107 | +0.00(+0.00%) |
Sep 26, 2017 | 7.805 | 7.840 | 7.560 | 7.770 | 4,074 | -0.07(-0.89%) |
Sep 25, 2017 | 7.770 | 7.910 | 7.490 | 7.840 | 8,792 | +0.00(+0.00%) |
Sep 22, 2017 | 7.840 | 7.840 | 7.700 | 7.840 | 17,645 | +0.14(+1.82%) |
Sep 21, 2017 | 7.700 | 7.840 | 7.420 | 7.700 | 6,961 | +0.14(+1.85%) |
Sep 20, 2017 | 7.420 | 7.700 | 7.420 | 7.560 | 17,125 | +0.14(+1.89%) |
Sep 19, 2017 | 7.420 | 7.560 | 7.420 | 7.420 | 8,072 | -0.07(-0.93%) |
Sep 18, 2017 | 7.910 | 7.910 | 7.490 | 7.490 | 15,181 | -0.35(-4.46%) |
Sep 15, 2017 | 7.700 | 7.875 | 7.678 | 7.840 | 5,191 | +0.14(+1.82%) |
Sep 14, 2017 | 7.840 | 7.910 | 7.497 | 7.700 | 10,228 | -0.14(-1.79%) |
Sep 13, 2017 | 7.700 | 7.910 | 7.490 | 7.840 | 9,184 | +0.07(+0.90%) |
Sep 12, 2017 | 7.910 | 7.980 | 7.630 | 7.770 | 12,063 | +0.00(+0.00%) |
Sep 11, 2017 | 7.420 | 7.980 | 7.420 | 7.770 | 43,261 | +0.31(+4.23%) |
Sep 08, 2017 | 7.140 | 7.630 | 7.140 | 7.455 | 18,823 | +0.32(+4.41%) |
Sep 07, 2017 | 7.140 | 7.630 | 7.070 | 7.140 | 15,912 | +0.07(+0.99%) |
Sep 06, 2017 | 7.070 | 7.210 | 7.070 | 7.070 | 11,876 | -0.14(-1.94%) |
Sep 05, 2017 | 7.210 | 7.280 | 7.070 | 7.210 | 14,403 | +0.00(+0.00%) |
Sep 01, 2017 | 7.070 | 7.280 | 7.070 | 7.210 | 3,129 | +0.00(+0.00%) |
Aug 31, 2017 | 7.280 | 7.280 | 6.931 | 7.210 | 6,282 | +0.14(+1.98%) |
Aug 30, 2017 | 7.000 | 7.210 | 6.790 | 7.070 | 15,035 | +0.00(+0.00%) |
Aug 29, 2017 | 7.350 | 7.350 | 6.930 | 7.070 | 11,659 | -0.14(-1.94%) |
Aug 28, 2017 | 7.000 | 7.350 | 7.000 | 7.210 | 7,857 | +0.07(+0.98%) |
Aug 25, 2017 | 7.070 | 7.350 | 7.070 | 7.140 | 2,712 | +0.00(+0.00%) |
Aug 24, 2017 | 7.070 | 7.314 | 6.817 | 7.140 | 7,103 | +0.07(+0.99%) |
Aug 23, 2017 | 7.070 | 7.140 | 6.942 | 7.070 | 4,309 | +0.00(+0.00%) |
Aug 22, 2017 | 7.000 | 7.071 | 6.860 | 7.070 | 7,228 | +0.07(+1.01%) |
Aug 21, 2017 | 6.860 | 7.070 | 6.594 | 6.999 | 14,564 | -0.14(-1.97%) |
Aug 18, 2017 | 7.210 | 7.280 | 6.522 | 7.140 | 13,286 | +0.00(+0.00%) |
Aug 17, 2017 | 7.000 | 7.420 | 7.000 | 7.140 | 13,454 | +0.07(+0.99%) |
Aug 16, 2017 | 7.070 | 7.280 | 7.000 | 7.070 | 19,601 | -0.07(-0.98%) |
Aug 15, 2017 | 7.280 | 7.420 | 7.070 | 7.140 | 7,902 | -0.18(-2.39%) |
Aug 14, 2017 | 7.280 | 7.560 | 7.210 | 7.315 | 5,026 | +0.04(+0.48%) |
Aug 11, 2017 | 7.210 | 7.350 | 7.210 | 7.280 | 4,571 | +0.07(+0.97%) |
Aug 10, 2017 | 7.140 | 7.210 | 7.140 | 7.210 | 6,256 | +0.07(+0.98%) |
Aug 09, 2017 | 7.070 | 7.280 | 7.070 | 7.140 | 8,152 | +0.00(+0.00%) |
Aug 08, 2017 | 7.420 | 7.490 | 7.070 | 7.140 | 19,140 | -0.42(-5.56%) |
Aug 07, 2017 | 7.560 | 7.560 | 7.490 | 7.560 | 7,278 | +0.00(+0.00%) |
Aug 04, 2017 | 7.700 | 7.700 | 7.420 | 7.560 | 8,247 | -0.07(-0.92%) |
Aug 03, 2017 | 7.630 | 7.700 | 7.560 | 7.630 | 8,717 | -0.07(-0.90%) |
Aug 02, 2017 | 7.700 | 7.840 | 7.630 | 7.699 | 4,015 | +0.03(+0.45%) |