Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.571 | 9.661 | 9.544 | 9.553 | 1,884,315 | -0.03(-0.28%) |
Oct 30, 2017 | 9.670 | 9.751 | 9.544 | 9.580 | 1,622,394 | -0.16(-1.67%) |
Oct 27, 2017 | 9.706 | 9.751 | 9.553 | 9.742 | 2,929,514 | +0.02(+0.19%) |
Oct 26, 2017 | 9.436 | 9.733 | 9.418 | 9.724 | 3,019,430 | +0.29(+3.06%) |
Oct 25, 2017 | 9.652 | 9.738 | 9.381 | 9.436 | 2,964,916 | -0.18(-1.88%) |
Oct 24, 2017 | 9.616 | 9.652 | 9.327 | 9.616 | 6,365,558 | +0.05(+0.47%) |
Oct 23, 2017 | 9.842 | 9.963 | 9.553 | 9.571 | 3,443,524 | -0.31(-3.11%) |
Oct 20, 2017 | 9.697 | 9.977 | 9.607 | 9.878 | 8,417,386 | +0.23(+2.43%) |
Oct 19, 2017 | 9.787 | 10.09 | 9.580 | 9.643 | 9,866,390 | -0.70(-6.80%) |
Oct 18, 2017 | 10.25 | 10.36 | 10.15 | 10.35 | 2,861,430 | +0.19(+1.87%) |
Oct 17, 2017 | 10.31 | 10.31 | 10.15 | 10.16 | 2,297,852 | -0.02(-0.18%) |
Oct 16, 2017 | 9.923 | 10.19 | 9.900 | 10.18 | 2,415,360 | +0.26(+2.64%) |
Oct 13, 2017 | 9.805 | 10.09 | 9.733 | 9.914 | 3,542,843 | +0.14(+1.48%) |
Oct 12, 2017 | 9.968 | 9.986 | 9.751 | 9.769 | 3,180,632 | -0.20(-1.99%) |
Oct 11, 2017 | 10.06 | 10.09 | 9.941 | 9.968 | 2,059,978 | -0.08(-0.81%) |
Oct 10, 2017 | 10.06 | 9.950 | 10.05 | 1,698,310 | +0.13(+1.27%) | |
Oct 09, 2017 | 10.08 | 10.10 | 9.729 | 9.923 | 2,713,207 | -0.10(-0.99%) |
Oct 06, 2017 | 10.03 | 10.15 | 9.860 | 10.02 | 2,825,834 | -0.01(-0.09%) |
Oct 05, 2017 | 10.37 | 10.38 | 9.941 | 10.03 | 4,645,061 | -0.37(-3.56%) |
Oct 04, 2017 | 10.39 | 10.45 | 10.29 | 10.40 | 1,775,615 | +0.01(+0.09%) |
Oct 03, 2017 | 10.28 | 10.41 | 10.25 | 10.39 | 1,421,618 | +0.09(+0.88%) |
Oct 02, 2017 | 10.27 | 10.38 | 10.27 | 10.30 | 1,613,892 | -0.05(-0.44%) |
Sep 29, 2017 | 10.28 | 10.44 | 10.25 | 10.35 | 2,609,493 | +0.05(+0.53%) |
Sep 28, 2017 | 10.36 | 10.37 | 10.19 | 10.29 | 1,829,587 | -0.05(-0.52%) |
Sep 27, 2017 | 10.10 | 10.44 | 10.09 | 10.35 | 3,527,718 | +0.34(+3.43%) |
Sep 26, 2017 | 9.941 | 10.10 | 9.887 | 10.00 | 2,301,452 | +0.06(+0.64%) |
Sep 25, 2017 | 9.832 | 9.986 | 9.751 | 9.941 | 3,194,962 | +0.11(+1.10%) |
Sep 22, 2017 | 9.769 | 9.851 | 9.715 | 9.832 | 1,939,128 | +0.07(+0.74%) |
Sep 21, 2017 | 9.760 | 9.787 | 9.715 | 9.760 | 777,438 | -0.02(-0.18%) |
Sep 20, 2017 | 9.787 | 9.832 | 9.715 | 9.778 | 1,536,763 | -0.02(-0.18%) |
Sep 19, 2017 | 9.724 | 9.823 | 9.643 | 9.796 | 2,138,114 | +0.04(+0.37%) |
Sep 18, 2017 | 9.697 | 9.769 | 9.652 | 9.760 | 1,689,547 | +0.10(+1.03%) |
Sep 15, 2017 | 9.535 | 9.661 | 9.490 | 9.661 | 4,151,034 | +0.08(+0.85%) |
Sep 14, 2017 | 9.769 | 9.851 | 9.553 | 9.580 | 2,202,445 | -0.19(-1.94%) |
Sep 13, 2017 | 9.760 | 9.959 | 9.688 | 9.769 | 3,725,934 | -0.02(-0.18%) |
Sep 12, 2017 | 9.472 | 9.860 | 9.418 | 9.787 | 3,998,499 | +0.39(+4.13%) |
Sep 11, 2017 | 9.318 | 9.539 | 9.287 | 9.399 | 2,770,959 | +0.21(+2.26%) |
Sep 08, 2017 | 9.210 | 9.354 | 9.165 | 9.192 | 1,605,788 | -0.03(-0.29%) |
Sep 07, 2017 | 9.318 | 9.345 | 9.111 | 9.219 | 1,671,388 | -0.11(-1.16%) |
Sep 06, 2017 | 9.336 | 9.436 | 9.246 | 9.327 | 1,561,202 | +0.00(+0.00%) |
Sep 05, 2017 | 9.463 | 9.571 | 9.282 | 9.327 | 2,772,062 | -0.17(-1.80%) |
Sep 01, 2017 | 9.192 | 9.544 | 9.192 | 9.499 | 1,951,877 | +0.32(+3.54%) |
Aug 31, 2017 | 9.147 | 9.201 | 9.111 | 9.174 | 2,181,801 | +0.07(+0.79%) |
Aug 30, 2017 | 9.138 | 9.269 | 9.075 | 9.102 | 1,740,961 | -0.04(-0.39%) |
Aug 29, 2017 | 9.048 | 9.210 | 8.967 | 9.138 | 2,139,798 | -0.03(-0.30%) |
Aug 28, 2017 | 9.327 | 9.336 | 9.156 | 9.165 | 1,237,779 | -0.13(-1.36%) |
Aug 25, 2017 | 9.327 | 9.409 | 9.273 | 9.291 | 1,108,532 | -0.01(-0.10%) |
Aug 24, 2017 | 9.345 | 9.381 | 9.273 | 9.300 | 885,368 | +0.00(+0.00%) |
Aug 23, 2017 | 9.210 | 9.399 | 9.174 | 9.300 | 1,327,018 | +0.02(+0.19%) |
Aug 22, 2017 | 9.228 | 9.300 | 9.138 | 9.282 | 1,835,771 | +0.12(+1.28%) |
Aug 21, 2017 | 9.291 | 9.309 | 9.075 | 9.165 | 2,997,670 | -0.15(-1.65%) |
Aug 18, 2017 | 9.192 | 9.336 | 9.120 | 9.318 | 2,376,911 | +0.11(+1.18%) |
Aug 17, 2017 | 9.345 | 9.472 | 9.066 | 9.210 | 6,034,116 | -0.17(-1.83%) |
Aug 16, 2017 | 9.418 | 9.454 | 9.350 | 9.381 | 1,719,757 | -0.02(-0.19%) |
Aug 15, 2017 | 9.517 | 9.526 | 9.372 | 9.399 | 1,238,483 | -0.07(-0.76%) |
Aug 14, 2017 | 9.427 | 9.490 | 9.390 | 9.472 | 1,480,449 | +0.15(+1.65%) |
Aug 11, 2017 | 9.345 | 9.395 | 9.246 | 9.318 | 1,678,077 | -0.01(-0.10%) |
Aug 10, 2017 | 9.634 | 9.652 | 9.318 | 9.327 | 2,766,775 | -0.37(-3.81%) |
Aug 09, 2017 | 9.805 | 9.842 | 9.634 | 9.697 | 1,465,285 | -0.22(-2.18%) |
Aug 08, 2017 | 9.860 | 9.927 | 9.751 | 9.914 | 3,191,584 | +0.05(+0.55%) |
Aug 07, 2017 | 9.851 | 9.927 | 9.751 | 9.860 | 2,354,115 | -0.02(-0.18%) |
Aug 04, 2017 | 9.941 | 9.697 | 9.878 | 5,648,129 | +0.06(+0.64%) | |
Aug 03, 2017 | 9.941 | 10.00 | 9.481 | 9.814 | 3,420,738 | -0.13(-1.27%) |
Aug 02, 2017 | 9.968 | 10.11 | 9.905 | 9.941 | 2,451,420 | -0.07(-0.72%) |