Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.710 | 8.720 | 8.362 | 8.440 | 459,584 | -0.23(-2.65%) |
Oct 30, 2017 | 9.100 | 9.110 | 8.600 | 8.670 | 392,719 | -0.42(-4.62%) |
Oct 27, 2017 | 8.660 | 9.110 | 8.600 | 9.090 | 347,744 | +0.47(+5.45%) |
Oct 26, 2017 | 8.890 | 8.960 | 8.520 | 8.620 | 443,215 | -0.37(-4.12%) |
Oct 25, 2017 | 9.470 | 9.690 | 8.920 | 8.990 | 695,249 | -0.45(-4.77%) |
Oct 24, 2017 | 9.910 | 9.910 | 9.330 | 9.440 | 447,353 | -0.43(-4.36%) |
Oct 23, 2017 | 9.920 | 9.920 | 9.790 | 9.870 | 176,045 | -0.05(-0.50%) |
Oct 20, 2017 | 9.810 | 9.930 | 9.800 | 9.920 | 251,620 | +0.22(+2.27%) |
Oct 19, 2017 | 9.880 | 9.985 | 9.580 | 9.700 | 307,550 | -0.19(-1.92%) |
Oct 18, 2017 | 9.900 | 10.03 | 9.830 | 9.890 | 310,375 | +0.04(+0.41%) |
Oct 17, 2017 | 9.780 | 9.960 | 9.780 | 9.850 | 602,661 | +0.01(+0.10%) |
Oct 16, 2017 | 9.820 | 9.920 | 9.750 | 9.840 | 197,918 | +0.04(+0.41%) |
Oct 13, 2017 | 9.800 | 9.820 | 9.560 | 9.800 | 176,066 | +0.04(+0.41%) |
Oct 12, 2017 | 9.920 | 9.920 | 9.700 | 9.760 | 168,037 | -0.19(-1.91%) |
Oct 11, 2017 | 9.900 | 10.10 | 9.890 | 9.950 | 233,223 | +0.01(+0.10%) |
Oct 10, 2017 | 9.920 | 10.03 | 9.816 | 9.940 | 286,212 | +0.06(+0.61%) |
Oct 09, 2017 | 9.900 | 10.00 | 9.720 | 9.880 | 218,889 | -0.01(-0.10%) |
Oct 06, 2017 | 9.670 | 9.890 | 9.640 | 9.890 | 180,586 | +0.24(+2.49%) |
Oct 05, 2017 | 10.05 | 10.05 | 9.560 | 9.650 | 278,144 | -0.34(-3.40%) |
Oct 04, 2017 | 9.860 | 10.10 | 9.830 | 9.990 | 214,531 | +0.09(+0.91%) |
Oct 03, 2017 | 9.770 | 9.940 | 9.730 | 9.900 | 282,293 | +0.06(+0.61%) |
Oct 02, 2017 | 9.320 | 9.870 | 9.240 | 9.840 | 327,135 | +0.47(+5.02%) |
Sep 29, 2017 | 9.140 | 9.370 | 9.140 | 9.370 | 244,239 | +0.21(+2.29%) |
Sep 28, 2017 | 9.130 | 9.180 | 9.070 | 9.160 | 133,885 | +0.05(+0.55%) |
Sep 27, 2017 | 8.950 | 9.150 | 8.850 | 9.110 | 222,828 | +0.17(+1.90%) |
Sep 26, 2017 | 9.000 | 9.040 | 8.890 | 8.940 | 142,525 | -0.05(-0.56%) |
Sep 25, 2017 | 9.100 | 9.120 | 8.820 | 8.990 | 235,062 | -0.10(-1.10%) |
Sep 22, 2017 | 8.930 | 9.170 | 8.870 | 9.090 | 173,592 | +0.13(+1.45%) |
Sep 21, 2017 | 8.930 | 9.070 | 8.857 | 8.960 | 153,769 | +0.05(+0.56%) |
Sep 20, 2017 | 8.880 | 8.970 | 8.820 | 8.910 | 201,061 | +0.02(+0.22%) |
Sep 19, 2017 | 8.900 | 8.920 | 8.810 | 8.890 | 235,572 | -0.03(-0.34%) |
Sep 18, 2017 | 9.140 | 9.140 | 8.880 | 8.920 | 469,185 | -0.14(-1.55%) |
Sep 15, 2017 | 9.220 | 9.260 | 9.050 | 9.060 | 490,330 | -0.18(-1.95%) |
Sep 14, 2017 | 9.340 | 9.340 | 9.200 | 9.240 | 224,317 | -0.17(-1.81%) |
Sep 13, 2017 | 9.370 | 9.490 | 9.130 | 9.410 | 359,020 | -0.01(-0.11%) |
Sep 12, 2017 | 9.380 | 9.470 | 9.310 | 9.420 | 165,288 | +0.04(+0.43%) |
Sep 11, 2017 | 9.500 | 9.500 | 9.310 | 9.380 | 131,048 | +0.00(+0.00%) |
Sep 08, 2017 | 9.420 | 9.470 | 9.304 | 9.380 | 238,903 | -0.04(-0.42%) |
Sep 07, 2017 | 9.520 | 9.630 | 9.410 | 9.420 | 158,936 | -0.10(-1.05%) |
Sep 06, 2017 | 9.830 | 9.900 | 9.470 | 9.520 | 207,348 | -0.29(-2.96%) |
Sep 05, 2017 | 9.840 | 9.900 | 9.650 | 9.810 | 200,006 | -0.03(-0.30%) |
Sep 01, 2017 | 9.870 | 9.880 | 9.683 | 9.840 | 164,354 | +0.02(+0.20%) |
Aug 31, 2017 | 9.740 | 9.830 | 9.620 | 9.820 | 251,387 | +0.17(+1.76%) |
Aug 30, 2017 | 9.690 | 9.840 | 9.565 | 9.650 | 165,138 | -0.01(-0.10%) |
Aug 29, 2017 | 9.700 | 9.880 | 9.640 | 9.660 | 190,212 | -0.13(-1.33%) |
Aug 28, 2017 | 9.860 | 10.04 | 9.700 | 9.790 | 285,264 | -0.05(-0.51%) |
Aug 25, 2017 | 10.25 | 10.27 | 9.660 | 9.840 | 392,207 | -0.56(-5.38%) |
Aug 24, 2017 | 10.05 | 10.44 | 10.05 | 10.40 | 265,877 | +0.36(+3.59%) |
Aug 23, 2017 | 9.750 | 10.09 | 9.710 | 10.04 | 240,095 | +0.23(+2.34%) |
Aug 22, 2017 | 9.690 | 9.850 | 9.670 | 9.810 | 311,463 | +0.21(+2.19%) |
Aug 21, 2017 | 9.520 | 9.660 | 9.400 | 9.600 | 129,263 | +0.00(+0.00%) |
Aug 18, 2017 | 9.470 | 9.690 | 9.450 | 9.600 | 235,304 | +0.05(+0.52%) |
Aug 17, 2017 | 9.760 | 9.870 | 9.530 | 9.550 | 161,336 | -0.22(-2.25%) |
Aug 16, 2017 | 9.800 | 10.09 | 9.680 | 9.770 | 276,309 | +0.09(+0.93%) |
Aug 15, 2017 | 9.910 | 9.980 | 9.670 | 9.680 | 212,518 | -0.22(-2.22%) |
Aug 14, 2017 | 9.260 | 9.920 | 9.240 | 9.900 | 346,809 | +0.71(+7.73%) |
Aug 11, 2017 | 9.050 | 9.220 | 8.730 | 9.190 | 514,631 | +0.08(+0.88%) |
Aug 10, 2017 | 9.250 | 9.280 | 9.040 | 9.110 | 359,198 | -0.11(-1.19%) |
Aug 09, 2017 | 9.120 | 9.360 | 9.040 | 9.220 | 356,612 | -0.01(-0.11%) |
Aug 08, 2017 | 9.900 | 10.00 | 9.210 | 9.230 | 763,479 | -0.89(-8.79%) |
Aug 07, 2017 | 10.39 | 10.39 | 9.971 | 10.12 | 305,895 | -0.22(-2.13%) |
Aug 04, 2017 | 10.17 | 10.40 | 10.13 | 10.34 | 649,330 | +0.19(+1.87%) |
Aug 03, 2017 | 10.15 | 10.25 | 9.950 | 10.15 | 503,328 | +0.11(+1.10%) |
Aug 02, 2017 | 9.980 | 10.09 | 9.780 | 10.04 | 567,393 | +0.05(+0.50%) |