Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.673 | 9.736 | 9.620 | 9.665 | 3,735,526 | +0.07(+0.73%) |
Oct 30, 2017 | 9.743 | 9.799 | 9.588 | 9.595 | 2,112,970 | -0.15(-1.59%) |
Oct 27, 2017 | 9.771 | 9.820 | 9.690 | 9.750 | 1,789,211 | -0.06(-0.57%) |
Oct 26, 2017 | 9.848 | 9.862 | 9.743 | 9.806 | 1,694,358 | -0.01(-0.07%) |
Oct 25, 2017 | 10.02 | 10.06 | 9.760 | 9.813 | 1,910,525 | -0.20(-2.04%) |
Oct 24, 2017 | 9.982 | 10.06 | 9.898 | 10.02 | 1,844,241 | +0.08(+0.78%) |
Oct 23, 2017 | 10.02 | 10.05 | 9.905 | 9.940 | 2,127,969 | -0.07(-0.70%) |
Oct 20, 2017 | 9.827 | 10.09 | 9.750 | 10.01 | 2,303,702 | +0.30(+3.04%) |
Oct 19, 2017 | 9.658 | 9.722 | 9.595 | 9.715 | 1,693,220 | +0.06(+0.66%) |
Oct 18, 2017 | 9.644 | 9.673 | 9.553 | 9.651 | 2,599,529 | +0.08(+0.81%) |
Oct 17, 2017 | 9.701 | 9.704 | 9.476 | 9.574 | 2,737,310 | -0.08(-0.87%) |
Oct 16, 2017 | 9.785 | 9.820 | 9.630 | 9.658 | 1,647,504 | -0.11(-1.08%) |
Oct 13, 2017 | 9.834 | 9.736 | 9.764 | 1,951,415 | +0.02(+0.22%) | |
Oct 12, 2017 | 9.778 | 9.778 | 9.648 | 9.743 | 3,010,654 | -0.06(-0.65%) |
Oct 11, 2017 | 9.884 | 9.912 | 9.799 | 9.806 | 2,242,033 | -0.13(-1.27%) |
Oct 10, 2017 | 9.799 | 10.02 | 9.778 | 9.933 | 2,723,296 | +0.13(+1.36%) |
Oct 09, 2017 | 9.834 | 9.877 | 9.789 | 9.799 | 1,339,442 | -0.02(-0.21%) |
Oct 06, 2017 | 9.848 | 9.877 | 9.785 | 9.820 | 1,787,574 | -0.03(-0.29%) |
Oct 05, 2017 | 9.827 | 9.891 | 9.792 | 9.848 | 2,135,128 | +0.01(+0.14%) |
Oct 04, 2017 | 9.862 | 9.877 | 9.764 | 9.834 | 2,267,899 | -0.03(-0.29%) |
Oct 03, 2017 | 9.891 | 9.912 | 9.792 | 9.862 | 2,177,858 | -0.03(-0.28%) |
Oct 02, 2017 | 9.820 | 9.905 | 9.768 | 9.891 | 2,311,210 | +0.04(+0.36%) |
Sep 29, 2017 | 9.813 | 9.884 | 9.792 | 9.855 | 2,953,303 | +0.04(+0.43%) |
Sep 28, 2017 | 9.630 | 9.877 | 9.630 | 9.813 | 2,279,159 | +0.15(+1.53%) |
Sep 27, 2017 | 9.581 | 9.665 | 9.461 | 9.665 | 1,541,316 | +0.15(+1.63%) |
Sep 26, 2017 | 9.525 | 9.553 | 9.423 | 9.511 | 1,801,551 | +0.01(+0.07%) |
Sep 25, 2017 | 9.546 | 9.567 | 9.405 | 9.504 | 1,761,129 | -0.05(-0.52%) |
Sep 22, 2017 | 9.314 | 9.602 | 9.314 | 9.553 | 2,412,056 | +0.20(+2.18%) |
Sep 21, 2017 | 9.187 | 9.384 | 9.184 | 9.349 | 2,975,772 | +0.16(+1.76%) |
Sep 20, 2017 | 9.103 | 9.222 | 9.089 | 9.187 | 1,684,379 | +0.09(+1.01%) |
Sep 19, 2017 | 9.089 | 9.145 | 9.046 | 9.096 | 1,461,694 | +0.01(+0.08%) |
Sep 18, 2017 | 9.159 | 9.187 | 9.046 | 9.089 | 1,252,918 | -0.04(-0.46%) |
Sep 15, 2017 | 9.039 | 9.194 | 9.018 | 9.131 | 2,772,755 | +0.11(+1.25%) |
Sep 14, 2017 | 8.976 | 9.053 | 8.955 | 9.018 | 1,629,092 | +0.05(+0.55%) |
Sep 13, 2017 | 8.927 | 9.053 | 8.920 | 8.969 | 2,756,049 | +0.01(+0.16%) |
Sep 12, 2017 | 9.025 | 9.025 | 8.899 | 8.955 | 5,008,114 | +0.01(+0.08%) |
Sep 11, 2017 | 8.934 | 9.068 | 8.927 | 8.948 | 2,145,535 | +0.07(+0.79%) |
Sep 08, 2017 | 8.864 | 8.955 | 8.807 | 8.878 | 1,839,871 | -0.01(-0.08%) |
Sep 07, 2017 | 8.976 | 8.997 | 8.842 | 8.885 | 2,407,877 | -0.09(-1.02%) |
Sep 06, 2017 | 8.920 | 9.046 | 8.864 | 8.976 | 3,663,857 | +0.08(+0.87%) |
Sep 05, 2017 | 9.046 | 9.046 | 8.804 | 8.899 | 1,828,271 | -0.18(-1.94%) |
Sep 01, 2017 | 9.075 | 9.124 | 9.025 | 9.075 | 1,488,006 | +0.04(+0.39%) |
Aug 31, 2017 | 8.913 | 9.039 | 8.867 | 9.039 | 2,748,949 | +0.18(+1.98%) |
Aug 30, 2017 | 8.800 | 8.892 | 8.769 | 8.864 | 1,210,046 | +0.04(+0.40%) |
Aug 29, 2017 | 8.772 | 8.842 | 8.744 | 8.828 | 1,184,877 | +0.01(+0.08%) |
Aug 28, 2017 | 8.913 | 8.955 | 8.730 | 8.821 | 1,909,704 | -0.07(-0.79%) |
Aug 25, 2017 | 8.955 | 8.990 | 8.892 | 8.892 | 1,410,102 | +0.00(+0.00%) |
Aug 24, 2017 | 8.849 | 9.018 | 8.842 | 8.892 | 2,125,623 | +0.06(+0.72%) |
Aug 23, 2017 | 8.807 | 8.842 | 8.723 | 8.828 | 2,363,143 | +0.03(+0.30%) |
Aug 22, 2017 | 8.740 | 8.851 | 8.726 | 8.802 | 1,915,359 | +0.09(+1.03%) |
Aug 21, 2017 | 8.830 | 8.830 | 8.684 | 8.712 | 1,989,166 | -0.12(-1.33%) |
Aug 18, 2017 | 8.774 | 8.892 | 8.722 | 8.830 | 2,010,686 | +0.04(+0.47%) |
Aug 17, 2017 | 8.795 | 8.927 | 8.753 | 8.788 | 2,129,295 | -0.02(-0.24%) |
Aug 16, 2017 | 8.809 | 8.864 | 8.767 | 8.809 | 1,675,412 | +0.02(+0.24%) |
Aug 15, 2017 | 8.802 | 8.878 | 8.733 | 8.788 | 2,047,615 | -0.07(-0.78%) |
Aug 14, 2017 | 8.830 | 8.927 | 8.802 | 8.857 | 1,669,656 | +0.07(+0.79%) |
Aug 11, 2017 | 8.740 | 8.847 | 8.733 | 8.788 | 1,615,975 | +0.02(+0.24%) |
Aug 10, 2017 | 9.010 | 9.045 | 8.753 | 8.767 | 2,773,574 | -0.30(-3.36%) |
Aug 09, 2017 | 9.211 | 9.239 | 8.968 | 9.072 | 3,059,309 | -0.19(-2.09%) |
Aug 08, 2017 | 9.107 | 9.280 | 8.996 | 9.266 | 4,910,660 | +0.15(+1.60%) |
Aug 07, 2017 | 8.892 | 9.121 | 8.851 | 9.121 | 3,711,433 | +0.22(+2.49%) |
Aug 04, 2017 | 8.878 | 8.934 | 8.785 | 8.899 | 3,895,180 | +0.03(+0.31%) |
Aug 03, 2017 | 9.190 | 9.190 | 8.837 | 8.871 | 4,602,581 | -0.32(-3.47%) |
Aug 02, 2017 | 9.287 | 9.301 | 8.837 | 9.190 | 8,590,668 | -0.03(-0.38%) |