Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.441 | 9.570 | 9.238 | 9.358 | 813,026 | -0.06(-0.68%) |
Oct 30, 2017 | 9.616 | 9.616 | 9.340 | 9.423 | 642,084 | -0.24(-2.48%) |
Oct 27, 2017 | 9.902 | 9.961 | 9.579 | 9.662 | 635,862 | -0.24(-2.42%) |
Oct 26, 2017 | 9.791 | 10.05 | 9.782 | 9.902 | 846,125 | +0.12(+1.22%) |
Oct 25, 2017 | 9.681 | 9.846 | 9.644 | 9.782 | 485,472 | +0.05(+0.47%) |
Oct 24, 2017 | 9.542 | 9.782 | 9.524 | 9.736 | 856,535 | +0.18(+1.93%) |
Oct 23, 2017 | 9.506 | 9.588 | 9.413 | 9.552 | 411,767 | +0.03(+0.29%) |
Oct 20, 2017 | 9.588 | 9.625 | 9.478 | 9.524 | 423,782 | -0.06(-0.58%) |
Oct 19, 2017 | 9.598 | 9.625 | 9.515 | 9.579 | 396,550 | -0.02(-0.19%) |
Oct 18, 2017 | 9.552 | 9.634 | 9.538 | 9.598 | 410,625 | -0.03(-0.29%) |
Oct 17, 2017 | 9.791 | 9.837 | 9.533 | 9.625 | 424,613 | -0.21(-2.15%) |
Oct 16, 2017 | 9.681 | 9.892 | 9.681 | 9.837 | 631,466 | +0.17(+1.71%) |
Oct 13, 2017 | 9.662 | 9.763 | 9.542 | 9.671 | 597,296 | +0.02(+0.19%) |
Oct 12, 2017 | 9.542 | 9.699 | 9.478 | 9.653 | 342,669 | +0.13(+1.35%) |
Oct 11, 2017 | 9.570 | 9.639 | 9.478 | 9.524 | 455,065 | -0.04(-0.39%) |
Oct 10, 2017 | 9.653 | 9.754 | 9.524 | 9.561 | 387,147 | -0.06(-0.57%) |
Oct 09, 2017 | 9.809 | 9.957 | 9.607 | 9.616 | 488,151 | -0.17(-1.69%) |
Oct 06, 2017 | 10.02 | 10.11 | 9.763 | 9.782 | 467,889 | -0.29(-2.93%) |
Oct 05, 2017 | 10.09 | 10.17 | 10.04 | 10.08 | 360,845 | +0.04(+0.37%) |
Oct 04, 2017 | 10.13 | 10.26 | 10.00 | 10.04 | 803,094 | -0.04(-0.37%) |
Oct 03, 2017 | 10.17 | 10.27 | 9.984 | 10.08 | 678,760 | -0.07(-0.73%) |
Oct 02, 2017 | 9.948 | 10.18 | 9.948 | 10.15 | 788,459 | +0.20(+2.04%) |
Sep 29, 2017 | 9.717 | 10.01 | 9.681 | 9.948 | 935,523 | +0.26(+2.66%) |
Sep 28, 2017 | 9.478 | 9.690 | 9.469 | 9.690 | 1,011,169 | +0.23(+2.43%) |
Sep 27, 2017 | 9.478 | 9.496 | 9.331 | 9.459 | 584,778 | +0.00(+0.00%) |
Sep 26, 2017 | 9.248 | 9.515 | 9.229 | 9.459 | 498,375 | +0.20(+2.19%) |
Sep 25, 2017 | 9.358 | 9.423 | 9.202 | 9.257 | 525,099 | -0.11(-1.18%) |
Sep 22, 2017 | 9.165 | 9.377 | 9.146 | 9.367 | 533,153 | +0.19(+2.11%) |
Sep 21, 2017 | 9.063 | 9.229 | 9.017 | 9.174 | 503,087 | +0.12(+1.32%) |
Sep 20, 2017 | 9.091 | 9.165 | 9.017 | 9.054 | 385,177 | -0.04(-0.41%) |
Sep 19, 2017 | 9.340 | 9.377 | 9.073 | 9.091 | 915,460 | -0.25(-2.66%) |
Sep 18, 2017 | 9.358 | 9.552 | 9.321 | 9.340 | 997,853 | -0.03(-0.29%) |
Sep 15, 2017 | 9.349 | 9.478 | 9.340 | 9.367 | 1,030,482 | +0.01(+0.10%) |
Sep 14, 2017 | 9.248 | 9.404 | 9.091 | 9.358 | 706,730 | +0.08(+0.89%) |
Sep 13, 2017 | 8.971 | 9.284 | 8.953 | 9.275 | 544,227 | +0.30(+3.39%) |
Sep 12, 2017 | 8.934 | 9.045 | 8.934 | 8.971 | 278,180 | +0.02(+0.21%) |
Sep 11, 2017 | 8.934 | 9.054 | 8.888 | 8.953 | 612,557 | +0.06(+0.62%) |
Sep 08, 2017 | 9.027 | 9.054 | 8.833 | 8.898 | 457,776 | -0.14(-1.53%) |
Sep 07, 2017 | 9.321 | 9.321 | 9.027 | 9.036 | 312,887 | -0.22(-2.39%) |
Sep 06, 2017 | 9.238 | 9.349 | 9.156 | 9.257 | 374,464 | +0.07(+0.80%) |
Sep 05, 2017 | 9.073 | 9.284 | 9.063 | 9.183 | 619,313 | +0.12(+1.32%) |
Sep 01, 2017 | 8.962 | 9.091 | 8.962 | 9.063 | 322,964 | +0.13(+1.44%) |
Aug 31, 2017 | 8.870 | 8.962 | 8.782 | 8.934 | 942,316 | +0.06(+0.62%) |
Aug 30, 2017 | 8.934 | 8.999 | 8.861 | 8.879 | 750,725 | -0.03(-0.31%) |
Aug 29, 2017 | 9.045 | 9.063 | 8.865 | 8.907 | 1,247,504 | -0.16(-1.73%) |
Aug 28, 2017 | 9.137 | 9.146 | 9.008 | 9.063 | 632,406 | -0.05(-0.51%) |
Aug 25, 2017 | 9.229 | 9.257 | 9.109 | 9.109 | 578,676 | -0.18(-1.98%) |
Aug 24, 2017 | 9.423 | 9.423 | 9.284 | 9.294 | 242,724 | -0.11(-1.18%) |
Aug 23, 2017 | 9.100 | 9.409 | 9.100 | 9.404 | 877,699 | +0.31(+3.44%) |
Aug 22, 2017 | 8.990 | 9.183 | 8.934 | 9.091 | 1,025,298 | +0.10(+1.13%) |
Aug 21, 2017 | 9.202 | 9.202 | 8.971 | 8.990 | 495,452 | -0.21(-2.30%) |
Aug 18, 2017 | 9.266 | 9.275 | 9.137 | 9.202 | 364,489 | -0.06(-0.70%) |
Aug 17, 2017 | 9.183 | 9.386 | 9.183 | 9.266 | 720,415 | +0.05(+0.50%) |
Aug 16, 2017 | 9.607 | 9.607 | 9.202 | 9.220 | 928,762 | -0.04(-0.40%) |
Aug 15, 2017 | 9.533 | 9.625 | 9.257 | 9.257 | 316,654 | -0.27(-2.80%) |
Aug 14, 2017 | 9.211 | 9.552 | 9.211 | 9.524 | 1,398,497 | +0.38(+4.13%) |
Aug 11, 2017 | 9.119 | 9.298 | 8.971 | 9.146 | 621,085 | -0.04(-0.40%) |
Aug 10, 2017 | 9.211 | 9.229 | 9.160 | 9.183 | 1,322,760 | -0.05(-0.50%) |
Aug 09, 2017 | 9.248 | 9.257 | 9.156 | 9.229 | 292,056 | -0.02(-0.20%) |
Aug 08, 2017 | 9.303 | 9.358 | 9.211 | 9.248 | 729,436 | -0.06(-0.69%) |
Aug 07, 2017 | 9.257 | 9.349 | 9.192 | 9.312 | 347,353 | +0.00(+0.00%) |
Aug 04, 2017 | 9.303 | 9.358 | 9.275 | 9.312 | 229,405 | +0.01(+0.10%) |
Aug 03, 2017 | 9.321 | 9.409 | 9.266 | 9.303 | 525,707 | -0.02(-0.20%) |
Aug 02, 2017 | 9.312 | 9.377 | 9.266 | 9.321 | 240,264 | -0.01(-0.10%) |