Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.955 | 9.048 | 8.769 | 8.862 | 14,987 | -0.09(-1.04%) |
Oct 30, 2017 | 8.582 | 8.955 | 8.582 | 8.955 | 11,652 | +0.00(+0.00%) |
Oct 27, 2017 | 8.859 | 9.282 | 8.587 | 8.955 | 16,871 | -0.05(-0.52%) |
Oct 26, 2017 | 9.048 | 9.067 | 8.769 | 9.002 | 4,293 | -0.14(-1.53%) |
Oct 25, 2017 | 9.188 | 9.281 | 9.002 | 9.142 | 10,025 | -0.09(-1.01%) |
Oct 24, 2017 | 8.535 | 9.515 | 8.535 | 9.235 | 40,303 | +0.79(+9.39%) |
Oct 23, 2017 | 8.442 | 8.629 | 8.209 | 8.442 | 66,736 | +0.00(+0.00%) |
Oct 20, 2017 | 8.675 | 8.815 | 8.395 | 8.442 | 55,455 | -0.42(-4.74%) |
Oct 19, 2017 | 8.946 | 8.955 | 8.815 | 8.862 | 13,439 | -0.05(-0.52%) |
Oct 18, 2017 | 8.908 | 9.038 | 8.815 | 8.908 | 18,077 | +0.00(+0.00%) |
Oct 17, 2017 | 8.862 | 9.002 | 8.769 | 8.908 | 19,690 | -0.05(-0.52%) |
Oct 16, 2017 | 9.095 | 9.095 | 8.862 | 8.955 | 37,673 | +0.19(+2.13%) |
Oct 13, 2017 | 9.235 | 9.296 | 8.722 | 8.769 | 22,992 | -0.23(-2.59%) |
Oct 12, 2017 | 9.235 | 9.235 | 9.002 | 9.002 | 14,477 | -0.28(-3.02%) |
Oct 11, 2017 | 9.608 | 9.608 | 9.282 | 9.282 | 5,317 | -0.33(-3.40%) |
Oct 10, 2017 | 9.701 | 9.841 | 9.561 | 9.608 | 35,437 | -0.28(-2.83%) |
Oct 09, 2017 | 9.375 | 9.888 | 9.282 | 9.888 | 29,898 | +0.61(+6.53%) |
Oct 06, 2017 | 9.230 | 9.282 | 9.188 | 9.282 | 2,957 | -0.05(-0.50%) |
Oct 05, 2017 | 9.282 | 9.515 | 9.142 | 9.328 | 5,580 | +0.09(+1.01%) |
Oct 04, 2017 | 9.282 | 9.421 | 9.235 | 9.235 | 12,077 | +0.00(+0.00%) |
Oct 03, 2017 | 9.324 | 9.701 | 9.235 | 9.235 | 18,133 | -0.05(-0.50%) |
Oct 02, 2017 | 9.188 | 9.328 | 9.146 | 9.282 | 7,672 | +0.19(+2.05%) |
Sep 29, 2017 | 9.188 | 9.282 | 9.095 | 9.095 | 7,804 | +0.00(+0.00%) |
Sep 28, 2017 | 9.142 | 9.235 | 8.955 | 9.095 | 11,753 | -0.05(-0.51%) |
Sep 27, 2017 | 9.608 | 9.608 | 9.142 | 9.142 | 18,095 | -0.33(-3.45%) |
Sep 26, 2017 | 9.170 | 9.561 | 9.170 | 9.468 | 17,314 | +0.37(+4.10%) |
Sep 25, 2017 | 9.142 | 9.188 | 9.095 | 9.095 | 9,175 | -0.05(-0.51%) |
Sep 22, 2017 | 8.908 | 9.235 | 8.908 | 9.142 | 7,610 | +0.23(+2.62%) |
Sep 21, 2017 | 8.955 | 8.955 | 8.908 | 8.908 | 4,476 | -0.05(-0.52%) |
Sep 20, 2017 | 8.908 | 8.955 | 8.908 | 8.955 | 2,238 | +0.00(+0.00%) |
Sep 19, 2017 | 9.002 | 9.072 | 8.932 | 8.955 | 23,021 | +0.00(+0.00%) |
Sep 18, 2017 | 8.769 | 9.002 | 8.629 | 8.955 | 14,480 | +0.33(+3.78%) |
Sep 15, 2017 | 8.629 | 8.745 | 8.442 | 8.629 | 28,853 | -0.05(-0.54%) |
Sep 14, 2017 | 8.769 | 8.862 | 8.675 | 8.675 | 6,555 | -0.14(-1.59%) |
Sep 13, 2017 | 8.769 | 9.095 | 8.769 | 8.815 | 11,535 | +0.00(+0.00%) |
Sep 12, 2017 | 8.908 | 8.955 | 8.815 | 8.815 | 6,053 | -0.09(-1.05%) |
Sep 11, 2017 | 8.862 | 9.188 | 8.799 | 8.908 | 11,234 | +0.05(+0.53%) |
Sep 08, 2017 | 8.675 | 8.997 | 8.675 | 8.862 | 4,374 | +0.00(+0.00%) |
Sep 07, 2017 | 8.769 | 8.955 | 8.162 | 8.862 | 16,649 | +0.05(+0.53%) |
Sep 06, 2017 | 9.142 | 9.142 | 8.815 | 8.815 | 17,519 | -0.28(-3.08%) |
Sep 05, 2017 | 9.142 | 9.188 | 9.067 | 9.095 | 10,136 | -0.05(-0.51%) |
Sep 01, 2017 | 9.095 | 9.235 | 9.095 | 9.142 | 4,113 | +0.05(+0.51%) |
Aug 31, 2017 | 9.188 | 9.328 | 9.002 | 9.095 | 3,502 | -0.05(-0.51%) |
Aug 30, 2017 | 9.188 | 9.188 | 9.057 | 9.142 | 6,666 | +0.09(+1.03%) |
Aug 29, 2017 | 9.515 | 9.701 | 8.955 | 9.048 | 26,508 | -0.42(-4.43%) |
Aug 28, 2017 | 9.561 | 9.561 | 9.421 | 9.468 | 16,065 | +0.05(+0.50%) |
Aug 25, 2017 | 9.515 | 9.515 | 9.328 | 9.421 | 4,962 | +0.00(+0.00%) |
Aug 24, 2017 | 9.795 | 9.795 | 9.421 | 9.421 | 27,009 | -0.31(-3.16%) |
Aug 23, 2017 | 9.561 | 9.748 | 9.468 | 9.729 | 31,058 | +0.17(+1.75%) |
Aug 22, 2017 | 9.235 | 9.561 | 9.142 | 9.561 | 40,644 | +0.42(+4.59%) |
Aug 21, 2017 | 9.188 | 9.188 | 9.067 | 9.142 | 20,960 | +0.00(+0.00%) |
Aug 18, 2017 | 9.092 | 9.188 | 9.048 | 9.142 | 12,039 | +0.11(+1.17%) |
Aug 17, 2017 | 9.002 | 9.142 | 8.955 | 9.036 | 9,897 | +0.07(+0.80%) |
Aug 16, 2017 | 9.103 | 9.149 | 8.964 | 8.964 | 17,868 | -0.14(-1.52%) |
Aug 15, 2017 | 9.288 | 9.288 | 9.057 | 9.103 | 9,043 | -0.14(-1.50%) |
Aug 14, 2017 | 9.103 | 9.251 | 9.057 | 9.242 | 25,948 | +0.28(+3.09%) |
Aug 11, 2017 | 8.881 | 9.061 | 8.780 | 8.964 | 25,657 | +0.18(+2.11%) |
Aug 10, 2017 | 9.473 | 9.565 | 8.692 | 8.780 | 38,116 | -0.65(-6.86%) |
Aug 09, 2017 | 8.780 | 9.473 | 8.780 | 9.426 | 29,240 | +0.65(+7.37%) |
Aug 08, 2017 | 9.011 | 9.057 | 8.780 | 8.780 | 24,336 | -0.18(-2.06%) |
Aug 07, 2017 | 8.502 | 8.918 | 8.317 | 8.964 | 47,546 | +0.46(+5.43%) |
Aug 04, 2017 | 8.502 | 8.040 | 8.502 | 45,018 | +0.46(+5.75%) | |
Aug 03, 2017 | 8.133 | 8.317 | 8.040 | 8.040 | 10,010 | -0.09(-1.14%) |
Aug 02, 2017 | 8.225 | 8.225 | 8.040 | 8.133 | 4,677 | -0.09(-1.12%) |