Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.850 | 9.100 | 7.950 | 7.950 | 636,424 | -0.30(-3.64%) |
Oct 30, 2017 | 8.350 | 8.600 | 8.150 | 8.250 | 453,521 | -0.05(-0.60%) |
Oct 27, 2017 | 8.250 | 8.400 | 8.050 | 8.300 | 464,129 | +0.05(+0.61%) |
Oct 26, 2017 | 8.350 | 8.425 | 8.150 | 8.250 | 278,869 | -0.15(-1.79%) |
Oct 25, 2017 | 8.450 | 8.550 | 8.200 | 8.400 | 289,328 | -0.10(-1.18%) |
Oct 24, 2017 | 8.800 | 9.050 | 8.475 | 8.500 | 562,132 | -0.25(-2.86%) |
Oct 23, 2017 | 9.150 | 9.250 | 8.700 | 8.750 | 677,083 | -0.45(-4.89%) |
Oct 20, 2017 | 9.250 | 9.400 | 9.100 | 9.200 | 276,298 | -0.03(-0.27%) |
Oct 19, 2017 | 9.600 | 9.700 | 9.150 | 9.225 | 298,891 | -0.33(-3.40%) |
Oct 18, 2017 | 9.650 | 9.875 | 9.400 | 9.550 | 415,250 | -0.10(-1.04%) |
Oct 17, 2017 | 9.550 | 9.750 | 9.500 | 9.650 | 460,544 | +0.15(+1.58%) |
Oct 16, 2017 | 9.300 | 9.700 | 9.300 | 9.500 | 610,743 | +0.25(+2.70%) |
Oct 13, 2017 | 9.800 | 10.10 | 9.225 | 9.250 | 367,602 | -0.50(-5.13%) |
Oct 12, 2017 | 10.00 | 10.05 | 9.650 | 9.750 | 333,601 | -0.25(-2.50%) |
Oct 11, 2017 | 10.05 | 10.30 | 9.900 | 10.00 | 398,765 | -0.15(-1.48%) |
Oct 10, 2017 | 10.20 | 10.30 | 10.05 | 10.15 | 316,351 | +0.05(+0.50%) |
Oct 09, 2017 | 10.45 | 10.45 | 10.05 | 10.10 | 539,477 | -0.25(-2.42%) |
Oct 06, 2017 | 10.55 | 10.90 | 10.35 | 10.35 | 305,602 | -0.40(-3.72%) |
Oct 05, 2017 | 11.15 | 11.21 | 10.25 | 10.75 | 396,184 | -0.35(-3.15%) |
Oct 04, 2017 | 11.10 | 11.30 | 11.00 | 11.10 | 277,455 | -0.10(-0.89%) |
Oct 03, 2017 | 11.10 | 11.35 | 10.80 | 11.20 | 553,822 | +0.20(+1.82%) |
Oct 02, 2017 | 10.80 | 11.07 | 10.40 | 11.00 | 1,207,557 | +0.35(+3.29%) |
Sep 29, 2017 | 10.85 | 11.00 | 10.40 | 10.65 | 842,740 | -0.25(-2.29%) |
Sep 28, 2017 | 10.85 | 11.00 | 10.65 | 10.90 | 634,967 | +0.10(+0.93%) |
Sep 27, 2017 | 10.65 | 10.93 | 10.25 | 10.80 | 641,028 | +0.25(+2.37%) |
Sep 26, 2017 | 10.95 | 11.55 | 10.55 | 10.55 | 395,423 | -0.35(-3.21%) |
Sep 25, 2017 | 10.85 | 11.00 | 10.68 | 10.90 | 484,846 | +0.10(+0.93%) |
Sep 22, 2017 | 11.00 | 11.24 | 10.80 | 10.80 | 324,794 | -0.20(-1.82%) |
Sep 21, 2017 | 10.95 | 11.25 | 10.90 | 11.00 | 255,786 | +0.00(+0.00%) |
Sep 20, 2017 | 10.95 | 11.10 | 10.90 | 11.00 | 236,393 | +0.00(+0.00%) |
Sep 19, 2017 | 11.10 | 11.25 | 10.85 | 11.00 | 368,339 | -0.15(-1.35%) |
Sep 18, 2017 | 11.20 | 11.50 | 10.95 | 11.15 | 613,773 | -0.05(-0.45%) |
Sep 15, 2017 | 11.10 | 11.35 | 10.95 | 11.20 | 2,170,865 | +0.00(+0.00%) |
Sep 14, 2017 | 10.90 | 11.25 | 10.88 | 11.20 | 655,498 | +0.15(+1.36%) |
Sep 13, 2017 | 11.00 | 11.20 | 10.80 | 11.05 | 354,543 | -0.05(-0.45%) |
Sep 12, 2017 | 11.15 | 11.35 | 10.85 | 11.10 | 427,813 | -0.05(-0.45%) |
Sep 11, 2017 | 11.70 | 11.90 | 11.05 | 11.15 | 461,256 | -0.50(-4.29%) |
Sep 08, 2017 | 11.70 | 11.90 | 11.45 | 11.65 | 325,211 | -0.10(-0.85%) |
Sep 07, 2017 | 11.65 | 11.95 | 11.50 | 11.75 | 283,006 | +0.10(+0.86%) |
Sep 06, 2017 | 11.70 | 11.88 | 11.45 | 11.65 | 312,244 | -0.05(-0.43%) |
Sep 05, 2017 | 11.70 | 11.89 | 11.53 | 11.70 | 452,861 | +0.00(+0.00%) |
Sep 01, 2017 | 12.10 | 12.20 | 11.45 | 11.70 | 594,245 | -0.45(-3.70%) |
Aug 31, 2017 | 11.80 | 12.25 | 11.80 | 12.15 | 364,583 | +0.25(+2.10%) |
Aug 30, 2017 | 11.30 | 12.35 | 11.22 | 11.90 | 412,129 | +0.65(+5.78%) |
Aug 29, 2017 | 11.10 | 11.32 | 11.05 | 11.25 | 290,732 | +0.10(+0.90%) |
Aug 28, 2017 | 11.15 | 11.35 | 11.05 | 11.15 | 231,748 | +0.15(+1.36%) |
Aug 25, 2017 | 11.20 | 11.35 | 10.90 | 11.00 | 246,156 | -0.30(-2.65%) |
Aug 24, 2017 | 11.30 | 11.62 | 11.10 | 11.30 | 507,146 | +0.10(+0.89%) |
Aug 23, 2017 | 10.95 | 11.43 | 10.90 | 11.20 | 315,032 | +0.20(+1.82%) |
Aug 22, 2017 | 10.85 | 11.12 | 10.75 | 11.00 | 172,254 | +0.20(+1.85%) |
Aug 21, 2017 | 10.85 | 10.90 | 10.60 | 10.80 | 188,023 | +0.05(+0.47%) |
Aug 18, 2017 | 10.95 | 11.15 | 10.75 | 10.75 | 301,795 | -0.35(-3.15%) |
Aug 17, 2017 | 11.20 | 11.53 | 10.96 | 11.10 | 299,434 | -0.20(-1.77%) |
Aug 16, 2017 | 11.30 | 11.55 | 11.20 | 11.30 | 132,467 | -0.05(-0.44%) |
Aug 15, 2017 | 11.45 | 11.50 | 11.22 | 11.35 | 135,150 | -0.10(-0.87%) |
Aug 14, 2017 | 11.45 | 11.65 | 11.25 | 11.45 | 250,732 | +0.10(+0.88%) |
Aug 11, 2017 | 11.25 | 11.55 | 11.00 | 11.35 | 379,430 | +0.20(+1.79%) |
Aug 10, 2017 | 12.05 | 12.05 | 11.10 | 11.15 | 468,268 | -1.00(-8.23%) |
Aug 09, 2017 | 12.25 | 12.35 | 11.90 | 12.15 | 354,202 | -0.15(-1.22%) |
Aug 08, 2017 | 12.20 | 12.45 | 12.05 | 12.30 | 314,882 | +0.05(+0.41%) |
Aug 07, 2017 | 12.25 | 12.40 | 11.97 | 12.25 | 388,171 | +0.00(+0.00%) |
Aug 04, 2017 | 12.00 | 12.65 | 11.80 | 12.25 | 362,185 | +0.35(+2.94%) |
Aug 03, 2017 | 12.55 | 12.55 | 11.50 | 11.90 | 369,864 | -0.70(-5.56%) |
Aug 02, 2017 | 12.70 | 12.90 | 12.40 | 12.60 | 138,623 | -0.05(-0.40%) |