Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.712 | 9.043 | 8.667 | 8.730 | 206,644 | +0.09(+1.00%) |
Oct 30, 2017 | 8.626 | 8.717 | 8.603 | 8.644 | 204,655 | -0.00(-0.05%) |
Oct 27, 2017 | 8.703 | 8.703 | 8.567 | 8.649 | 165,618 | +0.00(+0.00%) |
Oct 26, 2017 | 8.748 | 8.776 | 8.603 | 8.649 | 114,101 | -0.10(-1.19%) |
Oct 25, 2017 | 8.735 | 8.798 | 8.603 | 8.753 | 220,872 | +0.05(+0.57%) |
Oct 24, 2017 | 8.739 | 8.825 | 8.635 | 8.703 | 157,140 | +0.05(+0.63%) |
Oct 23, 2017 | 8.708 | 8.744 | 8.581 | 8.649 | 230,448 | -0.05(-0.63%) |
Oct 20, 2017 | 8.907 | 8.907 | 8.613 | 8.703 | 326,451 | -0.16(-1.84%) |
Oct 19, 2017 | 8.912 | 9.098 | 8.758 | 8.866 | 341,435 | -0.08(-0.91%) |
Oct 18, 2017 | 9.156 | 9.202 | 8.767 | 8.948 | 290,608 | -0.17(-1.89%) |
Oct 17, 2017 | 9.125 | 9.338 | 8.975 | 9.120 | 454,435 | +0.12(+1.31%) |
Oct 16, 2017 | 10.15 | 10.42 | 8.889 | 9.002 | 1,367,869 | -2.30(-20.34%) |
Oct 13, 2017 | 11.26 | 11.55 | 11.20 | 11.30 | 147,267 | +0.11(+0.97%) |
Oct 12, 2017 | 11.26 | 11.40 | 10.92 | 11.19 | 196,499 | -0.01(-0.12%) |
Oct 11, 2017 | 11.15 | 11.42 | 11.07 | 11.21 | 420,243 | +0.10(+0.86%) |
Oct 10, 2017 | 10.85 | 11.11 | 10.85 | 11.11 | 225,149 | +0.34(+3.16%) |
Oct 09, 2017 | 10.63 | 11.11 | 10.63 | 10.77 | 179,545 | +0.03(+0.30%) |
Oct 06, 2017 | 10.82 | 10.82 | 10.50 | 10.74 | 228,723 | -0.06(-0.55%) |
Oct 05, 2017 | 10.87 | 10.89 | 10.70 | 10.80 | 65,847 | -0.01(-0.08%) |
Oct 04, 2017 | 10.77 | 10.98 | 10.70 | 10.81 | 88,872 | +0.05(+0.42%) |
Oct 03, 2017 | 10.82 | 11.10 | 10.56 | 10.76 | 164,398 | -0.02(-0.17%) |
Oct 02, 2017 | 10.83 | 11.05 | 10.62 | 10.78 | 149,004 | -0.05(-0.50%) |
Sep 29, 2017 | 11.03 | 11.11 | 10.49 | 10.83 | 269,642 | -0.06(-0.54%) |
Sep 28, 2017 | 10.83 | 11.09 | 10.83 | 10.89 | 173,663 | +0.08(+0.75%) |
Sep 27, 2017 | 10.66 | 10.98 | 10.65 | 10.81 | 236,870 | +0.18(+1.71%) |
Sep 26, 2017 | 10.32 | 10.74 | 10.31 | 10.63 | 147,417 | +0.29(+2.85%) |
Sep 25, 2017 | 10.25 | 10.40 | 10.22 | 10.34 | 80,387 | +0.09(+0.84%) |
Sep 22, 2017 | 10.39 | 10.40 | 10.20 | 10.25 | 64,804 | -0.04(-0.35%) |
Sep 21, 2017 | 10.20 | 10.40 | 10.16 | 10.29 | 111,019 | +0.08(+0.80%) |
Sep 20, 2017 | 10.24 | 10.31 | 10.12 | 10.20 | 152,842 | -0.01(-0.09%) |
Sep 19, 2017 | 10.09 | 10.29 | 10.03 | 10.21 | 122,553 | +0.10(+1.03%) |
Sep 18, 2017 | 9.855 | 10.15 | 9.850 | 10.11 | 198,131 | +0.26(+2.62%) |
Sep 15, 2017 | 9.882 | 10.09 | 9.771 | 9.850 | 249,145 | -0.00(-0.05%) |
Sep 14, 2017 | 9.519 | 10.15 | 9.474 | 9.855 | 198,102 | +0.38(+3.97%) |
Sep 13, 2017 | 9.179 | 9.510 | 9.020 | 9.478 | 178,444 | +0.33(+3.57%) |
Sep 12, 2017 | 9.302 | 8.957 | 9.152 | 77,347 | +0.15(+1.71%) | |
Sep 11, 2017 | 8.980 | 9.143 | 8.912 | 8.998 | 99,058 | +0.10(+1.12%) |
Sep 08, 2017 | 9.088 | 9.116 | 8.794 | 8.898 | 103,031 | -0.16(-1.80%) |
Sep 07, 2017 | 9.197 | 9.020 | 9.061 | 72,194 | -0.14(-1.48%) | |
Sep 06, 2017 | 9.102 | 9.220 | 9.011 | 9.197 | 100,701 | +0.09(+1.00%) |
Sep 05, 2017 | 9.179 | 9.241 | 8.839 | 9.107 | 107,099 | -0.06(-0.69%) |
Sep 01, 2017 | 9.202 | 9.202 | 9.029 | 9.170 | 69,447 | +0.02(+0.25%) |
Aug 31, 2017 | 9.134 | 9.302 | 9.093 | 9.147 | 97,846 | +0.01(+0.15%) |
Aug 30, 2017 | 9.156 | 9.197 | 9.043 | 9.134 | 28,637 | -0.05(-0.49%) |
Aug 29, 2017 | 9.020 | 9.234 | 8.984 | 9.179 | 69,220 | +0.13(+1.45%) |
Aug 28, 2017 | 9.093 | 9.175 | 8.975 | 9.048 | 81,082 | -0.04(-0.40%) |
Aug 25, 2017 | 8.989 | 9.211 | 8.903 | 9.084 | 83,538 | +0.09(+0.96%) |
Aug 24, 2017 | 8.993 | 9.025 | 8.857 | 8.998 | 84,464 | +0.06(+0.66%) |
Aug 23, 2017 | 8.966 | 9.288 | 8.794 | 8.939 | 146,575 | -0.07(-0.80%) |
Aug 22, 2017 | 8.753 | 9.156 | 8.717 | 9.011 | 183,357 | +0.30(+3.49%) |
Aug 21, 2017 | 8.336 | 8.780 | 8.182 | 8.708 | 275,788 | +0.30(+3.56%) |
Aug 18, 2017 | 8.712 | 8.794 | 8.300 | 8.409 | 403,397 | -0.37(-4.23%) |
Aug 17, 2017 | 9.066 | 9.098 | 8.744 | 8.780 | 173,149 | -0.18(-2.02%) |
Aug 16, 2017 | 8.886 | 9.155 | 8.881 | 8.962 | 116,601 | +0.08(+0.95%) |
Aug 15, 2017 | 8.775 | 9.104 | 8.548 | 8.877 | 125,117 | +0.14(+1.63%) |
Aug 14, 2017 | 8.864 | 9.327 | 8.686 | 8.734 | 274,219 | -0.01(-0.15%) |
Aug 11, 2017 | 8.792 | 8.966 | 8.543 | 8.748 | 157,400 | -0.07(-0.81%) |
Aug 10, 2017 | 9.055 | 9.104 | 8.543 | 8.819 | 219,208 | -0.33(-3.60%) |
Aug 09, 2017 | 9.251 | 9.407 | 9.140 | 9.149 | 111,554 | -0.17(-1.82%) |
Aug 08, 2017 | 9.171 | 9.451 | 8.904 | 9.318 | 192,774 | +0.13(+1.45%) |
Aug 07, 2017 | 9.696 | 9.709 | 9.024 | 9.184 | 362,253 | -0.54(-5.58%) |
Aug 04, 2017 | 9.892 | 10.12 | 9.668 | 9.727 | 162,715 | -0.19(-1.93%) |
Aug 03, 2017 | 10.24 | 10.33 | 9.870 | 9.919 | 350,552 | -0.34(-3.30%) |
Aug 02, 2017 | 10.66 | 10.75 | 10.13 | 10.26 | 189,497 | -0.41(-3.80%) |