Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.100 | 9.150 | 9.000 | 9.130 | 143,516 | +0.08(+0.88%) |
Oct 30, 2017 | 9.170 | 9.190 | 9.000 | 9.050 | 138,765 | -0.10(-1.09%) |
Oct 27, 2017 | 9.290 | 9.290 | 9.081 | 9.150 | 92,004 | -0.11(-1.19%) |
Oct 26, 2017 | 9.340 | 9.460 | 9.130 | 9.260 | 121,945 | -0.08(-0.86%) |
Oct 25, 2017 | 9.430 | 9.430 | 9.270 | 9.340 | 67,542 | -0.08(-0.85%) |
Oct 24, 2017 | 9.500 | 9.550 | 9.326 | 9.420 | 99,119 | -0.09(-0.95%) |
Oct 23, 2017 | 9.450 | 9.530 | 9.370 | 9.510 | 96,650 | +0.04(+0.42%) |
Oct 20, 2017 | 9.320 | 9.530 | 9.320 | 9.470 | 90,279 | +0.10(+1.07%) |
Oct 19, 2017 | 9.280 | 9.585 | 9.260 | 9.370 | 121,151 | -0.04(-0.43%) |
Oct 18, 2017 | 9.500 | 9.530 | 9.330 | 9.410 | 76,496 | +0.02(+0.21%) |
Oct 17, 2017 | 9.310 | 9.460 | 9.310 | 9.390 | 102,481 | +0.06(+0.64%) |
Oct 16, 2017 | 9.550 | 9.590 | 9.310 | 9.330 | 168,649 | -0.19(-2.00%) |
Oct 13, 2017 | 9.450 | 9.600 | 9.450 | 9.520 | 92,557 | +0.07(+0.74%) |
Oct 12, 2017 | 9.450 | 9.470 | 9.390 | 9.450 | 119,350 | +0.02(+0.21%) |
Oct 11, 2017 | 9.400 | 9.470 | 9.360 | 9.430 | 65,934 | +0.04(+0.43%) |
Oct 10, 2017 | 9.490 | 9.520 | 9.328 | 9.390 | 92,632 | -0.09(-0.95%) |
Oct 09, 2017 | 9.470 | 9.535 | 9.410 | 9.480 | 66,700 | +0.02(+0.21%) |
Oct 06, 2017 | 9.540 | 9.660 | 9.420 | 9.460 | 50,846 | -0.10(-1.05%) |
Oct 05, 2017 | 9.550 | 9.693 | 9.540 | 9.560 | 111,541 | +0.03(+0.31%) |
Oct 04, 2017 | 9.870 | 9.890 | 9.470 | 9.530 | 115,271 | -0.36(-3.64%) |
Oct 03, 2017 | 9.650 | 9.920 | 9.650 | 9.890 | 100,532 | +0.21(+2.17%) |
Oct 02, 2017 | 9.700 | 9.800 | 9.611 | 9.680 | 115,954 | -0.06(-0.62%) |
Sep 29, 2017 | 9.720 | 10.01 | 9.610 | 9.740 | 132,477 | +0.00(+0.00%) |
Sep 28, 2017 | 9.910 | 9.990 | 9.700 | 9.740 | 86,983 | -0.17(-1.72%) |
Sep 27, 2017 | 9.990 | 10.06 | 9.900 | 9.910 | 151,153 | +0.01(+0.10%) |
Sep 26, 2017 | 10.12 | 10.12 | 9.830 | 9.900 | 195,350 | -0.22(-2.17%) |
Sep 25, 2017 | 10.15 | 10.35 | 10.01 | 10.12 | 123,795 | -0.02(-0.20%) |
Sep 22, 2017 | 9.890 | 10.26 | 9.890 | 10.14 | 136,314 | +0.31(+3.15%) |
Sep 21, 2017 | 10.16 | 10.16 | 9.790 | 9.830 | 211,105 | -0.38(-3.72%) |
Sep 20, 2017 | 9.700 | 10.27 | 9.700 | 10.21 | 235,808 | +0.51(+5.26%) |
Sep 19, 2017 | 9.830 | 9.950 | 9.675 | 9.700 | 174,225 | -0.13(-1.32%) |
Sep 18, 2017 | 9.670 | 9.900 | 9.610 | 9.830 | 134,783 | +0.22(+2.29%) |
Sep 15, 2017 | 9.470 | 9.790 | 9.470 | 9.610 | 202,536 | +0.16(+1.69%) |
Sep 14, 2017 | 9.570 | 9.630 | 9.440 | 9.450 | 134,644 | -0.16(-1.66%) |
Sep 13, 2017 | 9.370 | 9.660 | 9.330 | 9.610 | 108,659 | +0.20(+2.13%) |
Sep 12, 2017 | 9.520 | 9.720 | 9.350 | 9.410 | 166,853 | -0.07(-0.74%) |
Sep 11, 2017 | 9.240 | 9.505 | 9.180 | 9.480 | 115,189 | +0.30(+3.27%) |
Sep 08, 2017 | 9.230 | 9.400 | 9.130 | 9.180 | 164,085 | -0.02(-0.22%) |
Sep 07, 2017 | 9.340 | 9.360 | 9.180 | 9.200 | 134,386 | -0.11(-1.18%) |
Sep 06, 2017 | 9.300 | 9.395 | 9.280 | 9.310 | 118,657 | +0.02(+0.22%) |
Sep 05, 2017 | 9.310 | 9.380 | 9.164 | 9.290 | 150,904 | -0.11(-1.17%) |
Sep 01, 2017 | 9.380 | 9.450 | 9.310 | 9.400 | 155,517 | +0.07(+0.75%) |
Aug 31, 2017 | 9.360 | 9.500 | 9.270 | 9.330 | 181,394 | +0.01(+0.11%) |
Aug 30, 2017 | 9.420 | 9.550 | 9.260 | 9.320 | 134,099 | -0.13(-1.38%) |
Aug 29, 2017 | 9.470 | 9.730 | 9.210 | 9.450 | 174,830 | -0.02(-0.21%) |
Aug 28, 2017 | 9.200 | 9.730 | 9.080 | 9.470 | 359,874 | +0.24(+2.60%) |
Aug 25, 2017 | 9.060 | 9.550 | 9.060 | 9.230 | 317,933 | -0.50(-5.14%) |
Aug 24, 2017 | 9.390 | 9.910 | 9.390 | 9.730 | 188,518 | +0.35(+3.73%) |
Aug 23, 2017 | 9.330 | 9.500 | 9.300 | 9.380 | 106,491 | +0.01(+0.11%) |
Aug 22, 2017 | 9.400 | 9.490 | 9.305 | 9.370 | 130,691 | -0.02(-0.21%) |
Aug 21, 2017 | 9.450 | 9.660 | 9.230 | 9.390 | 96,290 | -0.08(-0.84%) |
Aug 18, 2017 | 9.480 | 9.655 | 9.350 | 9.470 | 152,996 | -0.02(-0.21%) |
Aug 17, 2017 | 9.660 | 9.720 | 9.440 | 9.490 | 139,197 | -0.25(-2.57%) |
Aug 16, 2017 | 9.700 | 9.820 | 9.650 | 9.740 | 90,021 | +0.04(+0.41%) |
Aug 15, 2017 | 9.650 | 9.770 | 9.570 | 9.700 | 97,020 | +0.07(+0.73%) |
Aug 14, 2017 | 9.650 | 9.750 | 9.530 | 9.630 | 135,797 | +0.07(+0.73%) |
Aug 11, 2017 | 9.300 | 9.620 | 9.250 | 9.560 | 164,094 | +0.22(+2.36%) |
Aug 10, 2017 | 9.250 | 9.350 | 9.200 | 9.340 | 186,276 | +0.01(+0.11%) |
Aug 09, 2017 | 9.280 | 9.340 | 9.195 | 9.330 | 151,916 | +0.03(+0.32%) |
Aug 08, 2017 | 9.150 | 9.390 | 9.140 | 9.300 | 110,533 | +0.13(+1.42%) |
Aug 07, 2017 | 9.300 | 9.590 | 9.130 | 9.170 | 148,382 | -0.08(-0.86%) |
Aug 04, 2017 | 9.340 | 9.485 | 9.230 | 9.250 | 128,421 | -0.09(-0.96%) |
Aug 03, 2017 | 9.430 | 9.530 | 9.220 | 9.340 | 169,071 | -0.15(-1.58%) |
Aug 02, 2017 | 9.660 | 9.680 | 9.370 | 9.490 | 71,251 | -0.13(-1.35%) |