Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.43 | 10.84 | 10.25 | 10.77 | 452,382 | +0.41(+3.96%) |
Oct 30, 2017 | 10.28 | 10.70 | 10.22 | 10.36 | 215,381 | +0.04(+0.39%) |
Oct 27, 2017 | 9.480 | 10.39 | 9.370 | 10.32 | 541,905 | +0.84(+8.86%) |
Oct 26, 2017 | 9.460 | 9.680 | 9.320 | 9.480 | 278,748 | +0.05(+0.53%) |
Oct 25, 2017 | 9.620 | 9.650 | 9.270 | 9.430 | 178,855 | -0.24(-2.48%) |
Oct 24, 2017 | 9.890 | 9.990 | 9.640 | 9.670 | 212,406 | -0.18(-1.83%) |
Oct 23, 2017 | 9.810 | 9.890 | 9.520 | 9.850 | 216,961 | +0.06(+0.61%) |
Oct 20, 2017 | 9.850 | 9.850 | 9.624 | 9.790 | 212,193 | +0.02(+0.26%) |
Oct 19, 2017 | 10.05 | 10.10 | 9.540 | 9.765 | 373,221 | -0.33(-3.32%) |
Oct 18, 2017 | 10.25 | 10.35 | 10.06 | 10.10 | 180,634 | -0.18(-1.75%) |
Oct 17, 2017 | 10.30 | 10.48 | 10.15 | 10.28 | 178,152 | -0.02(-0.19%) |
Oct 16, 2017 | 10.50 | 10.60 | 10.23 | 10.30 | 234,148 | -0.02(-0.19%) |
Oct 13, 2017 | 10.76 | 10.88 | 10.09 | 10.32 | 422,530 | -0.33(-3.10%) |
Oct 12, 2017 | 10.90 | 10.91 | 10.55 | 10.65 | 312,758 | -0.29(-2.65%) |
Oct 11, 2017 | 11.35 | 11.57 | 10.84 | 10.94 | 1,227,457 | -0.26(-2.32%) |
Oct 10, 2017 | 10.46 | 11.40 | 10.41 | 11.20 | 1,395,269 | +0.75(+7.18%) |
Oct 09, 2017 | 10.33 | 10.63 | 10.25 | 10.45 | 242,475 | +0.21(+2.05%) |
Oct 06, 2017 | 10.15 | 10.25 | 10.00 | 10.24 | 204,649 | +0.07(+0.69%) |
Oct 05, 2017 | 10.24 | 10.25 | 10.05 | 10.17 | 151,549 | +0.10(+0.99%) |
Oct 04, 2017 | 10.37 | 10.41 | 10.00 | 10.07 | 253,898 | -0.23(-2.23%) |
Oct 03, 2017 | 10.56 | 10.60 | 10.05 | 10.30 | 329,155 | -0.24(-2.28%) |
Oct 02, 2017 | 10.82 | 10.96 | 10.45 | 10.54 | 281,162 | -0.14(-1.31%) |
Sep 29, 2017 | 10.80 | 11.07 | 10.65 | 10.68 | 380,758 | -0.19(-1.75%) |
Sep 28, 2017 | 10.68 | 10.90 | 10.56 | 10.87 | 345,519 | +0.18(+1.68%) |
Sep 27, 2017 | 10.97 | 11.01 | 10.62 | 10.69 | 734,630 | -0.18(-1.66%) |
Sep 26, 2017 | 10.83 | 11.00 | 10.74 | 10.87 | 264,263 | -0.01(-0.09%) |
Sep 25, 2017 | 10.95 | 11.06 | 10.68 | 10.88 | 252,608 | +0.04(+0.37%) |
Sep 22, 2017 | 10.82 | 11.14 | 10.79 | 10.84 | 287,286 | -0.04(-0.37%) |
Sep 21, 2017 | 10.76 | 10.91 | 10.66 | 10.88 | 295,833 | +0.11(+1.02%) |
Sep 20, 2017 | 10.86 | 11.04 | 10.62 | 10.77 | 499,819 | -0.15(-1.37%) |
Sep 19, 2017 | 10.81 | 11.01 | 10.62 | 10.92 | 461,357 | +0.15(+1.39%) |
Sep 18, 2017 | 10.49 | 10.81 | 10.37 | 10.77 | 451,272 | +0.27(+2.57%) |
Sep 15, 2017 | 10.88 | 10.94 | 10.42 | 10.50 | 1,588,315 | -0.36(-3.31%) |
Sep 14, 2017 | 10.83 | 11.24 | 10.75 | 10.86 | 661,263 | +0.02(+0.18%) |
Sep 13, 2017 | 10.67 | 10.92 | 10.61 | 10.84 | 468,304 | +0.23(+2.17%) |
Sep 12, 2017 | 10.66 | 11.09 | 10.53 | 10.61 | 492,034 | -0.09(-0.84%) |
Sep 11, 2017 | 10.19 | 10.76 | 10.01 | 10.70 | 441,132 | +0.50(+4.90%) |
Sep 08, 2017 | 10.21 | 11.16 | 9.965 | 10.20 | 749,071 | -0.06(-0.58%) |
Sep 07, 2017 | 10.59 | 10.59 | 9.810 | 10.26 | 589,121 | -0.56(-5.18%) |
Sep 06, 2017 | 9.520 | 10.85 | 9.470 | 10.82 | 841,295 | +1.33(+14.01%) |
Sep 05, 2017 | 9.210 | 9.505 | 9.190 | 9.490 | 448,575 | +0.29(+3.15%) |
Sep 01, 2017 | 9.220 | 9.340 | 8.920 | 9.200 | 360,543 | -0.04(-0.43%) |
Aug 31, 2017 | 8.800 | 9.250 | 8.710 | 9.240 | 285,628 | +0.35(+3.94%) |
Aug 30, 2017 | 8.690 | 8.900 | 8.582 | 8.890 | 158,943 | +0.11(+1.25%) |
Aug 29, 2017 | 8.660 | 8.850 | 8.500 | 8.780 | 227,549 | +0.08(+0.92%) |
Aug 28, 2017 | 8.690 | 8.750 | 8.400 | 8.700 | 187,936 | +0.08(+0.93%) |
Aug 25, 2017 | 8.730 | 8.750 | 8.565 | 8.620 | 172,352 | -0.05(-0.58%) |
Aug 24, 2017 | 8.850 | 8.912 | 8.620 | 8.670 | 199,911 | -0.15(-1.70%) |
Aug 23, 2017 | 8.970 | 9.090 | 8.800 | 8.820 | 233,676 | -0.19(-2.11%) |
Aug 22, 2017 | 8.780 | 9.060 | 8.660 | 9.010 | 196,791 | +0.28(+3.21%) |
Aug 21, 2017 | 8.810 | 8.830 | 8.450 | 8.730 | 202,125 | -0.05(-0.57%) |
Aug 18, 2017 | 8.550 | 8.865 | 8.520 | 8.780 | 279,789 | +0.13(+1.50%) |
Aug 17, 2017 | 8.770 | 8.900 | 8.560 | 8.650 | 220,174 | -0.13(-1.48%) |
Aug 16, 2017 | 8.790 | 8.920 | 8.460 | 8.780 | 315,833 | +0.05(+0.57%) |
Aug 15, 2017 | 8.770 | 8.770 | 8.550 | 8.730 | 201,845 | -0.10(-1.13%) |
Aug 14, 2017 | 8.580 | 8.880 | 8.553 | 8.830 | 328,393 | +0.25(+2.91%) |
Aug 11, 2017 | 8.280 | 8.620 | 8.190 | 8.580 | 452,044 | +0.34(+4.13%) |
Aug 10, 2017 | 8.440 | 8.608 | 8.220 | 8.240 | 398,657 | -0.30(-3.51%) |
Aug 09, 2017 | 8.500 | 8.980 | 8.460 | 8.540 | 266,901 | -0.04(-0.47%) |
Aug 08, 2017 | 8.380 | 8.690 | 8.360 | 8.580 | 436,340 | -0.01(-0.12%) |
Aug 07, 2017 | 8.660 | 8.820 | 8.200 | 8.590 | 469,528 | -0.09(-1.04%) |
Aug 04, 2017 | 9.000 | 9.140 | 8.670 | 8.680 | 356,882 | -0.35(-3.88%) |
Aug 03, 2017 | 9.160 | 9.280 | 9.000 | 9.030 | 490,197 | -0.16(-1.74%) |
Aug 02, 2017 | 9.200 | 9.390 | 9.100 | 9.190 | 331,229 | -0.06(-0.65%) |