Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.340 | 9.360 | 9.160 | 9.280 | 3,045,559 | -0.03(-0.32%) |
Oct 30, 2017 | 9.300 | 9.450 | 9.250 | 9.310 | 2,340,353 | +0.03(+0.32%) |
Oct 27, 2017 | 9.320 | 9.410 | 9.220 | 9.280 | 2,196,384 | +0.01(+0.11%) |
Oct 26, 2017 | 9.440 | 9.480 | 9.260 | 9.270 | 1,354,457 | -0.15(-1.59%) |
Oct 25, 2017 | 9.530 | 9.600 | 9.390 | 9.420 | 1,331,935 | -0.15(-1.57%) |
Oct 24, 2017 | 9.550 | 9.660 | 9.525 | 9.570 | 2,692,340 | +0.03(+0.31%) |
Oct 23, 2017 | 9.430 | 9.580 | 9.360 | 9.540 | 1,786,501 | +0.11(+1.17%) |
Oct 20, 2017 | 9.460 | 9.515 | 9.390 | 9.430 | 1,069,252 | +0.10(+1.07%) |
Oct 19, 2017 | 9.310 | 9.430 | 9.165 | 9.330 | 2,400,616 | -0.07(-0.74%) |
Oct 18, 2017 | 9.330 | 9.430 | 9.290 | 9.400 | 1,003,458 | +0.09(+0.97%) |
Oct 17, 2017 | 9.390 | 9.450 | 9.290 | 9.310 | 1,012,565 | -0.09(-0.96%) |
Oct 16, 2017 | 9.510 | 9.560 | 9.320 | 9.400 | 1,108,339 | -0.09(-0.95%) |
Oct 13, 2017 | 9.640 | 9.650 | 9.470 | 9.490 | 1,579,110 | -0.16(-1.66%) |
Oct 12, 2017 | 9.390 | 9.660 | 9.370 | 9.650 | 3,322,184 | +0.22(+2.33%) |
Oct 11, 2017 | 9.490 | 9.530 | 9.390 | 9.430 | 1,154,481 | -0.05(-0.53%) |
Oct 10, 2017 | 9.590 | 9.590 | 9.440 | 9.480 | 1,589,687 | -0.07(-0.73%) |
Oct 09, 2017 | 9.590 | 9.620 | 9.460 | 9.550 | 1,827,289 | +0.02(+0.21%) |
Oct 06, 2017 | 9.460 | 9.720 | 9.410 | 9.530 | 2,325,875 | +0.02(+0.21%) |
Oct 05, 2017 | 9.540 | 9.560 | 9.400 | 9.510 | 2,057,389 | -0.06(-0.63%) |
Oct 04, 2017 | 9.640 | 9.720 | 9.470 | 9.570 | 2,382,682 | -0.12(-1.24%) |
Oct 03, 2017 | 9.720 | 9.730 | 9.570 | 9.690 | 1,307,917 | -0.03(-0.31%) |
Oct 02, 2017 | 9.470 | 9.720 | 9.400 | 9.720 | 1,804,933 | +0.26(+2.75%) |
Sep 29, 2017 | 9.420 | 9.520 | 9.320 | 9.460 | 2,131,890 | +0.01(+0.11%) |
Sep 28, 2017 | 9.560 | 9.592 | 9.360 | 9.450 | 1,447,959 | -0.17(-1.77%) |
Sep 27, 2017 | 9.190 | 9.625 | 9.180 | 9.620 | 3,077,782 | +0.48(+5.25%) |
Sep 26, 2017 | 9.280 | 9.340 | 9.140 | 9.140 | 2,054,276 | -0.09(-0.98%) |
Sep 25, 2017 | 9.550 | 9.587 | 9.190 | 9.230 | 3,061,271 | -0.33(-3.45%) |
Sep 22, 2017 | 9.490 | 9.600 | 9.460 | 9.560 | 1,363,581 | +0.03(+0.31%) |
Sep 21, 2017 | 9.600 | 9.620 | 9.510 | 9.530 | 1,948,026 | -0.10(-1.04%) |
Sep 20, 2017 | 9.790 | 9.830 | 9.570 | 9.630 | 3,204,799 | -0.16(-1.63%) |
Sep 19, 2017 | 9.950 | 9.960 | 9.760 | 9.790 | 1,474,251 | -0.13(-1.31%) |
Sep 18, 2017 | 9.780 | 9.980 | 9.685 | 9.920 | 2,902,901 | +0.13(+1.33%) |
Sep 15, 2017 | 9.900 | 9.940 | 9.695 | 9.790 | 4,269,811 | -0.14(-1.41%) |
Sep 14, 2017 | 10.07 | 10.12 | 9.910 | 9.930 | 1,843,374 | -0.23(-2.26%) |
Sep 13, 2017 | 10.30 | 10.32 | 10.11 | 10.16 | 3,182,856 | -0.21(-2.03%) |
Sep 12, 2017 | 10.23 | 10.39 | 10.19 | 10.37 | 1,849,584 | +0.18(+1.77%) |
Sep 11, 2017 | 10.06 | 10.21 | 10.03 | 10.19 | 1,233,315 | +0.21(+2.10%) |
Sep 08, 2017 | 9.940 | 10.09 | 9.910 | 9.980 | 1,490,913 | -0.07(-0.70%) |
Sep 07, 2017 | 10.23 | 10.23 | 10.00 | 10.05 | 1,585,095 | -0.12(-1.18%) |
Sep 06, 2017 | 10.22 | 10.28 | 10.16 | 10.17 | 1,337,254 | -0.01(-0.10%) |
Sep 05, 2017 | 10.22 | 10.33 | 10.10 | 10.18 | 1,835,184 | -0.10(-0.97%) |
Sep 01, 2017 | 10.05 | 10.28 | 10.05 | 10.28 | 1,292,375 | +0.24(+2.39%) |
Aug 31, 2017 | 10.09 | 10.14 | 9.940 | 10.04 | 1,339,258 | -0.08(-0.79%) |
Aug 30, 2017 | 10.09 | 10.17 | 10.04 | 10.12 | 1,159,621 | +0.01(+0.10%) |
Aug 29, 2017 | 10.03 | 10.14 | 9.940 | 10.11 | 1,230,807 | +0.00(+0.00%) |
Aug 28, 2017 | 10.13 | 10.17 | 9.990 | 10.11 | 1,619,387 | -0.01(-0.10%) |
Aug 25, 2017 | 10.24 | 10.28 | 10.00 | 10.12 | 1,307,567 | -0.08(-0.78%) |
Aug 24, 2017 | 10.23 | 10.29 | 10.14 | 10.20 | 1,680,323 | +0.12(+1.19%) |
Aug 23, 2017 | 10.02 | 10.12 | 9.961 | 10.08 | 2,174,980 | -0.03(-0.30%) |
Aug 22, 2017 | 9.830 | 10.12 | 9.810 | 10.11 | 1,720,260 | +0.24(+2.43%) |
Aug 21, 2017 | 10.03 | 10.16 | 9.850 | 9.870 | 2,954,969 | -0.22(-2.18%) |
Aug 18, 2017 | 10.10 | 10.29 | 10.03 | 10.09 | 1,855,230 | -0.12(-1.22%) |
Aug 17, 2017 | 10.51 | 10.57 | 10.14 | 10.21 | 4,771,132 | -0.38(-3.54%) |
Aug 16, 2017 | 9.740 | 10.78 | 9.410 | 10.59 | 13,669,339 | -0.04(-0.38%) |
Aug 15, 2017 | 10.78 | 10.78 | 10.57 | 10.63 | 4,546,571 | -0.12(-1.12%) |
Aug 14, 2017 | 10.60 | 10.80 | 10.60 | 10.75 | 4,161,295 | +0.23(+2.19%) |
Aug 11, 2017 | 10.62 | 10.68 | 10.49 | 10.52 | 3,018,350 | -0.01(-0.09%) |
Aug 10, 2017 | 10.97 | 10.97 | 10.47 | 10.53 | 2,834,321 | -0.44(-4.01%) |
Aug 09, 2017 | 11.02 | 11.17 | 10.92 | 10.97 | 3,766,612 | -0.08(-0.72%) |
Aug 08, 2017 | 10.87 | 11.10 | 10.83 | 11.05 | 1,707,846 | +0.18(+1.66%) |
Aug 07, 2017 | 10.59 | 10.88 | 10.50 | 10.87 | 1,736,437 | +0.29(+2.74%) |
Aug 04, 2017 | 10.76 | 10.79 | 10.50 | 10.58 | 3,241,651 | -0.19(-1.76%) |
Aug 03, 2017 | 10.99 | 11.10 | 10.73 | 10.77 | 2,202,952 | -0.11(-1.01%) |
Aug 02, 2017 | 11.21 | 11.22 | 10.82 | 10.88 | 3,202,940 | -0.32(-2.86%) |