Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.411 | 9.626 | 9.319 | 9.537 | 5,429,339 | +0.21(+2.25%) |
Oct 30, 2017 | 9.438 | 9.154 | 9.328 | 7,981,994 | +0.09(+0.94%) | |
Oct 27, 2017 | 8.927 | 9.281 | 8.761 | 9.241 | 9,384,095 | +0.53(+6.13%) |
Oct 26, 2017 | 8.597 | 8.753 | 8.563 | 8.707 | 5,955,800 | +0.15(+1.79%) |
Oct 25, 2017 | 8.735 | 8.827 | 8.285 | 8.553 | 13,050,130 | -0.35(-3.90%) |
Oct 24, 2017 | 8.795 | 8.930 | 8.684 | 8.901 | 5,248,241 | +0.18(+2.04%) |
Oct 23, 2017 | 8.707 | 8.862 | 8.591 | 8.723 | 7,492,131 | +0.14(+1.61%) |
Oct 20, 2017 | 8.628 | 8.718 | 8.553 | 8.585 | 4,502,548 | +0.12(+1.44%) |
Oct 19, 2017 | 8.312 | 8.469 | 8.067 | 8.463 | 7,752,414 | -0.07(-0.88%) |
Oct 18, 2017 | 8.499 | 8.577 | 8.197 | 8.538 | 7,042,574 | +0.08(+0.98%) |
Oct 17, 2017 | 8.468 | 8.468 | 8.320 | 8.455 | 3,076,229 | -0.02(-0.22%) |
Oct 16, 2017 | 8.444 | 8.475 | 8.299 | 8.473 | 4,987,664 | +0.12(+1.44%) |
Oct 13, 2017 | 8.265 | 8.434 | 8.240 | 8.354 | 4,309,086 | +0.16(+1.97%) |
Oct 12, 2017 | 8.250 | 8.360 | 8.173 | 8.192 | 4,885,580 | -0.08(-1.01%) |
Oct 11, 2017 | 8.033 | 8.280 | 8.025 | 8.276 | 4,914,126 | +0.16(+1.96%) |
Oct 10, 2017 | 8.152 | 8.158 | 7.869 | 8.117 | 6,016,166 | +0.15(+1.94%) |
Oct 09, 2017 | 7.879 | 7.993 | 7.858 | 7.962 | 4,365,588 | +0.16(+2.09%) |
Oct 06, 2017 | 7.574 | 7.799 | 7.574 | 7.799 | 3,010,759 | +0.10(+1.30%) |
Oct 05, 2017 | 7.768 | 7.796 | 7.574 | 7.699 | 4,695,561 | +0.02(+0.21%) |
Oct 04, 2017 | 7.606 | 7.683 | 7.470 | 7.683 | 4,663,369 | +0.05(+0.66%) |
Oct 03, 2017 | 7.605 | 7.696 | 7.521 | 7.633 | 4,168,945 | +0.07(+0.99%) |
Oct 02, 2017 | 7.495 | 7.666 | 7.405 | 7.558 | 6,840,749 | +0.13(+1.74%) |
Sep 29, 2017 | 7.295 | 7.447 | 7.215 | 7.429 | 6,300,713 | +0.18(+2.53%) |
Sep 28, 2017 | 7.068 | 7.247 | 7.003 | 7.246 | 4,891,119 | +0.16(+2.25%) |
Sep 27, 2017 | 6.833 | 7.165 | 6.815 | 7.087 | 7,921,209 | +0.46(+7.01%) |
Sep 26, 2017 | 6.847 | 6.862 | 6.551 | 6.623 | 7,378,116 | -0.01(-0.17%) |
Sep 25, 2017 | 6.935 | 6.947 | 6.539 | 6.635 | 11,071,519 | -0.41(-5.82%) |
Sep 22, 2017 | 6.850 | 7.075 | 6.833 | 7.044 | 4,010,281 | +0.10(+1.43%) |
Sep 21, 2017 | 7.014 | 7.023 | 6.760 | 6.945 | 4,896,967 | -0.09(-1.22%) |
Sep 20, 2017 | 7.357 | 7.357 | 6.747 | 7.031 | 12,503,066 | -0.31(-4.21%) |
Sep 19, 2017 | 7.337 | 7.417 | 7.192 | 7.340 | 5,036,441 | +0.08(+1.04%) |
Sep 18, 2017 | 7.117 | 7.398 | 7.114 | 7.265 | 8,188,954 | +0.28(+3.97%) |
Sep 15, 2017 | 6.704 | 7.013 | 6.693 | 6.988 | 6,339,282 | +0.34(+5.07%) |
Sep 14, 2017 | 6.468 | 6.762 | 6.446 | 6.651 | 4,439,778 | +0.09(+1.40%) |
Sep 13, 2017 | 6.476 | 6.613 | 6.417 | 6.559 | 3,603,745 | +0.03(+0.40%) |
Sep 12, 2017 | 6.532 | 6.587 | 6.416 | 6.533 | 4,599,668 | +0.09(+1.34%) |
Sep 11, 2017 | 6.246 | 6.486 | 6.234 | 6.446 | 6,427,387 | +0.36(+5.86%) |
Sep 08, 2017 | 6.285 | 6.317 | 6.027 | 6.089 | 4,685,539 | -0.23(-3.70%) |
Sep 07, 2017 | 6.349 | 6.395 | 6.239 | 6.323 | 3,095,700 | +0.03(+0.46%) |
Sep 06, 2017 | 6.344 | 6.376 | 6.196 | 6.294 | 3,721,483 | +0.04(+0.60%) |
Sep 05, 2017 | 6.401 | 6.486 | 6.091 | 6.257 | 7,963,051 | -0.28(-4.23%) |
Sep 01, 2017 | 6.526 | 6.634 | 6.479 | 6.533 | 5,140,122 | +0.08(+1.31%) |
Aug 31, 2017 | 6.346 | 6.469 | 6.291 | 6.449 | 6,550,788 | +0.18(+2.93%) |
Aug 30, 2017 | 6.007 | 6.285 | 5.989 | 6.265 | 7,073,013 | +0.30(+5.09%) |
Aug 29, 2017 | 5.696 | 6.001 | 5.693 | 5.962 | 3,471,843 | +0.04(+0.71%) |
Aug 28, 2017 | 5.891 | 5.942 | 5.829 | 5.920 | 2,351,077 | +0.05(+0.78%) |
Aug 25, 2017 | 6.011 | 6.059 | 5.840 | 5.874 | 3,266,527 | -0.09(-1.49%) |
Aug 24, 2017 | 6.059 | 6.059 | 5.858 | 5.963 | 3,780,778 | -0.01(-0.12%) |
Aug 23, 2017 | 5.747 | 6.015 | 5.688 | 5.970 | 4,173,398 | +0.08(+1.32%) |
Aug 22, 2017 | 5.762 | 5.927 | 5.737 | 5.892 | 4,978,324 | +0.27(+4.74%) |
Aug 21, 2017 | 5.769 | 5.772 | 5.501 | 5.625 | 6,952,809 | -0.12(-2.14%) |
Aug 18, 2017 | 5.808 | 5.875 | 5.652 | 5.748 | 5,456,381 | +0.05(+0.92%) |
Aug 17, 2017 | 6.072 | 6.155 | 5.696 | 5.696 | 8,659,533 | -0.49(-7.97%) |
Aug 16, 2017 | 6.214 | 6.263 | 6.096 | 6.189 | 4,811,220 | +0.03(+0.45%) |
Aug 15, 2017 | 6.174 | 6.195 | 6.027 | 6.161 | 4,102,498 | +0.05(+0.74%) |
Aug 14, 2017 | 5.878 | 6.134 | 5.878 | 6.116 | 7,038,323 | +0.44(+7.74%) |
Aug 11, 2017 | 5.521 | 5.711 | 5.470 | 5.677 | 5,782,692 | +0.09(+1.65%) |
Aug 10, 2017 | 5.966 | 5.992 | 5.576 | 5.585 | 11,087,871 | -0.51(-8.35%) |
Aug 09, 2017 | 5.996 | 6.113 | 5.930 | 6.093 | 4,957,907 | -0.06(-0.98%) |
Aug 08, 2017 | 6.216 | 6.379 | 6.091 | 6.154 | 6,601,597 | -0.07(-1.05%) |
Aug 07, 2017 | 5.952 | 6.225 | 5.951 | 6.219 | 7,078,241 | +0.31(+5.20%) |
Aug 04, 2017 | 5.935 | 6.053 | 5.862 | 5.911 | 3,801,381 | +0.01(+0.11%) |
Aug 03, 2017 | 5.971 | 6.019 | 5.820 | 5.905 | 5,807,484 | -0.07(-1.19%) |
Aug 02, 2017 | 6.207 | 6.249 | 5.846 | 5.976 | 9,250,812 | -0.13(-2.13%) |