Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.751 | 9.863 | 7.805 | 8.563 | 10,825,695 | -0.11(-1.29%) |
Oct 30, 2017 | 8.209 | 8.838 | 7.942 | 8.675 | 3,196,631 | +0.47(+5.78%) |
Oct 27, 2017 | 8.382 | 8.442 | 8.141 | 8.201 | 2,001,949 | -0.24(-2.86%) |
Oct 26, 2017 | 8.545 | 8.614 | 8.304 | 8.442 | 1,041,396 | -0.12(-1.41%) |
Oct 25, 2017 | 8.304 | 8.692 | 8.158 | 8.563 | 4,609,588 | -0.53(-5.78%) |
Oct 24, 2017 | 8.993 | 9.217 | 8.933 | 9.088 | 1,000,328 | +0.09(+0.96%) |
Oct 23, 2017 | 8.950 | 9.260 | 8.864 | 9.002 | 1,969,627 | +0.02(+0.19%) |
Oct 20, 2017 | 9.260 | 9.269 | 8.787 | 8.985 | 1,823,756 | -0.18(-1.97%) |
Oct 19, 2017 | 9.028 | 9.183 | 8.976 | 9.166 | 806,388 | +0.09(+1.04%) |
Oct 18, 2017 | 8.916 | 9.174 | 8.847 | 9.071 | 1,051,051 | +0.16(+1.84%) |
Oct 17, 2017 | 8.804 | 8.993 | 8.787 | 8.907 | 830,093 | +0.10(+1.17%) |
Oct 16, 2017 | 9.105 | 9.239 | 8.778 | 8.804 | 1,655,621 | -0.30(-3.31%) |
Oct 13, 2017 | 9.295 | 9.372 | 9.080 | 9.105 | 639,408 | -0.14(-1.49%) |
Oct 12, 2017 | 9.407 | 9.433 | 9.062 | 9.243 | 1,317,025 | -0.22(-2.37%) |
Oct 11, 2017 | 9.803 | 9.803 | 9.403 | 9.467 | 1,279,858 | -0.29(-3.00%) |
Oct 10, 2017 | 9.795 | 10.09 | 9.730 | 9.760 | 581,625 | +0.03(+0.35%) |
Oct 09, 2017 | 9.881 | 10.04 | 9.726 | 9.726 | 634,775 | -0.16(-1.57%) |
Oct 06, 2017 | 9.820 | 9.941 | 9.695 | 9.881 | 491,465 | +0.02(+0.17%) |
Oct 05, 2017 | 9.924 | 10.10 | 9.816 | 9.863 | 748,799 | -0.03(-0.26%) |
Oct 04, 2017 | 9.795 | 9.993 | 9.734 | 9.889 | 937,730 | +0.13(+1.32%) |
Oct 03, 2017 | 9.769 | 9.769 | 9.622 | 9.760 | 734,549 | -0.02(-0.18%) |
Oct 02, 2017 | 9.907 | 10.03 | 9.700 | 9.777 | 1,513,929 | -0.11(-1.13%) |
Sep 29, 2017 | 9.984 | 10.13 | 9.881 | 9.889 | 1,698,444 | -0.04(-0.43%) |
Sep 28, 2017 | 9.786 | 9.997 | 9.786 | 9.932 | 1,045,756 | +0.09(+0.96%) |
Sep 27, 2017 | 9.639 | 9.872 | 9.527 | 9.838 | 1,088,993 | +0.21(+2.15%) |
Sep 26, 2017 | 9.553 | 9.760 | 9.493 | 9.631 | 899,461 | +0.06(+0.63%) |
Sep 25, 2017 | 9.286 | 9.648 | 9.283 | 9.571 | 1,747,920 | +0.27(+2.87%) |
Sep 22, 2017 | 9.252 | 9.407 | 9.183 | 9.304 | 1,233,184 | -0.06(-0.64%) |
Sep 21, 2017 | 9.605 | 9.795 | 9.278 | 9.364 | 2,580,040 | -0.24(-2.51%) |
Sep 20, 2017 | 10.48 | 10.48 | 9.579 | 9.605 | 4,012,231 | -0.87(-8.31%) |
Sep 19, 2017 | 10.52 | 10.59 | 10.36 | 10.48 | 1,106,883 | -0.04(-0.41%) |
Sep 18, 2017 | 10.85 | 10.85 | 10.52 | 10.52 | 1,173,288 | -0.28(-2.63%) |
Sep 15, 2017 | 10.85 | 10.93 | 10.71 | 10.80 | 1,997,340 | -0.03(-0.24%) |
Sep 14, 2017 | 10.97 | 10.97 | 10.76 | 10.83 | 864,053 | -0.13(-1.18%) |
Sep 13, 2017 | 10.76 | 11.03 | 10.73 | 10.96 | 1,077,879 | +0.22(+2.09%) |
Sep 12, 2017 | 10.54 | 10.84 | 10.49 | 10.73 | 835,114 | +0.22(+2.13%) |
Sep 11, 2017 | 10.72 | 10.81 | 10.48 | 10.51 | 518,618 | -0.17(-1.61%) |
Sep 08, 2017 | 10.57 | 10.73 | 10.38 | 10.68 | 1,070,733 | +0.11(+1.06%) |
Sep 07, 2017 | 10.48 | 10.69 | 10.32 | 10.57 | 1,195,327 | +0.16(+1.49%) |
Sep 06, 2017 | 10.47 | 10.61 | 10.37 | 10.41 | 979,216 | -0.02(-0.16%) |
Sep 05, 2017 | 10.45 | 10.50 | 10.14 | 10.43 | 1,476,017 | -0.05(-0.49%) |
Sep 01, 2017 | 10.45 | 10.54 | 10.38 | 10.48 | 597,068 | +0.06(+0.58%) |
Aug 31, 2017 | 10.48 | 10.70 | 10.35 | 10.42 | 875,403 | -0.04(-0.41%) |
Aug 30, 2017 | 10.59 | 10.59 | 10.34 | 10.47 | 1,099,867 | -0.14(-1.30%) |
Aug 29, 2017 | 10.63 | 10.76 | 10.54 | 10.60 | 774,716 | -0.15(-1.36%) |
Aug 28, 2017 | 10.59 | 10.85 | 10.59 | 10.75 | 813,302 | +0.16(+1.55%) |
Aug 25, 2017 | 10.61 | 10.68 | 10.45 | 10.59 | 949,741 | -0.02(-0.16%) |
Aug 24, 2017 | 10.63 | 10.75 | 10.58 | 10.60 | 554,316 | +0.10(+0.98%) |
Aug 23, 2017 | 10.52 | 10.60 | 10.41 | 10.50 | 753,793 | -0.09(-0.89%) |
Aug 22, 2017 | 10.68 | 10.74 | 10.47 | 10.60 | 994,476 | -0.01(-0.08%) |
Aug 21, 2017 | 10.77 | 10.79 | 10.55 | 10.60 | 1,130,153 | -0.16(-1.52%) |
Aug 18, 2017 | 10.60 | 10.86 | 10.56 | 10.77 | 1,852,195 | +0.11(+1.05%) |
Aug 17, 2017 | 11.28 | 11.28 | 10.59 | 10.66 | 2,744,986 | -0.59(-5.21%) |
Aug 16, 2017 | 11.23 | 11.38 | 11.04 | 11.24 | 553,080 | +0.04(+0.38%) |
Aug 15, 2017 | 11.42 | 11.42 | 11.15 | 11.20 | 885,000 | -0.24(-2.11%) |
Aug 14, 2017 | 11.40 | 11.57 | 11.31 | 11.44 | 581,089 | +0.09(+0.84%) |
Aug 11, 2017 | 11.22 | 11.38 | 11.03 | 11.35 | 871,634 | +0.18(+1.62%) |
Aug 10, 2017 | 11.45 | 11.59 | 11.14 | 11.16 | 1,108,000 | -0.34(-2.99%) |
Aug 09, 2017 | 11.52 | 11.59 | 11.29 | 11.51 | 953,071 | -0.07(-0.60%) |
Aug 08, 2017 | 11.46 | 11.72 | 11.42 | 11.58 | 894,029 | +0.11(+0.98%) |
Aug 07, 2017 | 11.76 | 11.80 | 11.42 | 11.47 | 1,854,694 | -0.29(-2.49%) |
Aug 04, 2017 | 11.87 | 11.66 | 11.76 | 1,195,726 | -0.05(-0.44%) | |
Aug 03, 2017 | 11.74 | 11.97 | 11.69 | 11.81 | 1,286,309 | +0.09(+0.74%) |
Aug 02, 2017 | 11.68 | 11.87 | 11.58 | 11.72 | 1,056,872 | +0.01(+0.07%) |